Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.34 | 44.49 | 42.33 | 42.47 | 5,577,990 | -2.06(-4.63%) |
Oct 28, 2016 | 44.61 | 45.74 | 44.28 | 44.53 | 3,641,900 | -0.11(-0.24%) |
Oct 27, 2016 | 44.88 | 45.40 | 44.15 | 44.64 | 5,435,485 | +0.14(+0.32%) |
Oct 26, 2016 | 46.08 | 46.93 | 43.09 | 44.49 | 9,901,904 | -0.57(-1.26%) |
Oct 25, 2016 | 46.41 | 46.74 | 44.97 | 45.06 | 5,093,666 | -1.17(-2.53%) |
Oct 24, 2016 | 46.71 | 47.26 | 45.49 | 46.23 | 3,659,396 | -0.48(-1.02%) |
Oct 21, 2016 | 46.16 | 46.73 | 45.97 | 46.71 | 2,810,381 | +0.10(+0.21%) |
Oct 20, 2016 | 45.81 | 46.72 | 45.63 | 46.61 | 2,539,416 | +0.25(+0.53%) |
Oct 19, 2016 | 45.70 | 47.13 | 45.40 | 46.36 | 4,174,608 | +1.23(+2.73%) |
Oct 18, 2016 | 45.75 | 45.79 | 44.96 | 45.13 | 2,771,425 | +0.14(+0.31%) |
Oct 17, 2016 | 45.58 | 45.87 | 44.53 | 44.99 | 3,000,902 | -0.78(-1.70%) |
Oct 14, 2016 | 45.94 | 46.49 | 45.17 | 45.77 | 4,358,892 | +0.16(+0.35%) |
Oct 13, 2016 | 45.53 | 45.80 | 44.84 | 45.61 | 3,506,675 | -0.39(-0.85%) |
Oct 12, 2016 | 46.25 | 46.33 | 45.46 | 46.00 | 3,741,020 | -0.54(-1.16%) |
Oct 11, 2016 | 47.61 | 47.66 | 46.49 | 46.54 | 3,396,381 | -1.22(-2.56%) |
Oct 10, 2016 | 47.46 | 48.39 | 47.41 | 47.76 | 3,725,383 | +0.78(+1.66%) |
Oct 07, 2016 | 47.41 | 47.95 | 46.97 | 46.98 | 4,546,772 | -0.52(-1.10%) |
Oct 06, 2016 | 47.57 | 47.83 | 46.66 | 47.51 | 3,368,733 | +0.16(+0.34%) |
Oct 05, 2016 | 46.96 | 47.69 | 46.76 | 47.35 | 3,871,549 | +1.09(+2.35%) |
Oct 04, 2016 | 47.87 | 48.01 | 45.97 | 46.26 | 5,348,406 | -1.46(-3.06%) |
Oct 03, 2016 | 47.43 | 48.36 | 46.70 | 47.72 | 4,643,602 | +0.25(+0.52%) |
Sep 30, 2016 | 46.63 | 47.77 | 46.26 | 47.47 | 7,862,284 | +1.30(+2.82%) |
Sep 29, 2016 | 43.84 | 47.27 | 43.84 | 46.17 | 10,499,122 | +2.05(+4.63%) |
Sep 28, 2016 | 41.78 | 44.25 | 41.09 | 44.12 | 7,407,832 | +2.68(+6.47%) |
Sep 27, 2016 | 41.69 | 41.83 | 41.02 | 41.44 | 4,330,924 | -0.73(-1.72%) |
Sep 26, 2016 | 41.72 | 42.69 | 41.62 | 42.17 | 5,937,326 | +0.64(+1.53%) |
Sep 23, 2016 | 41.93 | 42.64 | 41.18 | 41.53 | 5,288,996 | -0.77(-1.82%) |
Sep 22, 2016 | 42.35 | 43.02 | 42.11 | 42.30 | 6,106,833 | +0.69(+1.66%) |
Sep 21, 2016 | 41.02 | 41.62 | 40.55 | 41.61 | 7,293,040 | +1.18(+2.91%) |
Sep 20, 2016 | 40.71 | 41.10 | 40.17 | 40.43 | 5,824,537 | -0.26(-0.63%) |
Sep 19, 2016 | 41.61 | 41.85 | 40.68 | 40.69 | 4,125,837 | -0.46(-1.12%) |
Sep 16, 2016 | 40.54 | 41.42 | 40.42 | 41.15 | 6,233,873 | -0.15(-0.36%) |
Sep 15, 2016 | 41.53 | 41.85 | 41.02 | 41.30 | 6,342,888 | -0.01(-0.02%) |
Sep 14, 2016 | 41.93 | 42.29 | 41.02 | 41.31 | 6,452,749 | -0.76(-1.80%) |
Sep 13, 2016 | 43.10 | 43.17 | 41.58 | 42.07 | 7,287,775 | -1.86(-4.23%) |
Sep 12, 2016 | 43.66 | 44.52 | 43.22 | 43.92 | 5,828,575 | -0.04(-0.08%) |
Sep 09, 2016 | 45.59 | 45.81 | 43.92 | 43.96 | 5,888,339 | -2.32(-5.00%) |
Sep 08, 2016 | 45.25 | 46.45 | 44.98 | 46.27 | 5,896,171 | +1.53(+3.42%) |
Sep 07, 2016 | 45.40 | 45.48 | 44.21 | 44.74 | 8,242,727 | -0.37(-0.82%) |
Sep 06, 2016 | 45.29 | 45.53 | 43.03 | 45.11 | 12,668,504 | -1.63(-3.49%) |
Sep 02, 2016 | 47.48 | 46.74 | 46.74 | 46.74 | 4,448,094 | -0.20(-0.43%) |
Sep 01, 2016 | 47.33 | 47.74 | 46.46 | 46.94 | 4,288,916 | -0.87(-1.82%) |
Aug 31, 2016 | 48.92 | 49.34 | 47.56 | 47.82 | 4,037,528 | -1.57(-3.17%) |
Aug 30, 2016 | 49.99 | 50.74 | 49.19 | 49.38 | 2,162,981 | -0.30(-0.60%) |
Aug 29, 2016 | 49.71 | 49.82 | 49.19 | 49.68 | 2,639,078 | -0.22(-0.44%) |
Aug 26, 2016 | 50.18 | 50.98 | 49.45 | 49.90 | 2,971,260 | -0.12(-0.25%) |
Aug 25, 2016 | 49.59 | 50.50 | 49.20 | 50.03 | 3,934,156 | +0.41(+0.82%) |
Aug 24, 2016 | 49.38 | 50.13 | 49.17 | 49.62 | 3,735,253 | -0.06(-0.12%) |
Aug 23, 2016 | 49.26 | 50.05 | 49.26 | 49.68 | 2,599,667 | +0.19(+0.39%) |
Aug 22, 2016 | 49.53 | 49.96 | 48.68 | 49.49 | 5,108,516 | -0.91(-1.80%) |
Aug 19, 2016 | 50.44 | 50.69 | 49.77 | 50.40 | 3,279,030 | -0.34(-0.68%) |
Aug 18, 2016 | 50.14 | 50.97 | 50.08 | 50.74 | 3,770,342 | +0.81(+1.62%) |
Aug 17, 2016 | 49.81 | 50.10 | 49.09 | 49.93 | 2,963,475 | +0.03(+0.05%) |
Aug 16, 2016 | 49.72 | 50.14 | 48.92 | 49.90 | 3,493,522 | +0.02(+0.04%) |
Aug 15, 2016 | 50.03 | 50.58 | 49.61 | 49.88 | 5,080,345 | +0.33(+0.66%) |
Aug 12, 2016 | 50.03 | 50.18 | 49.18 | 49.56 | 3,713,742 | -0.23(-0.46%) |
Aug 11, 2016 | 48.63 | 50.44 | 48.41 | 49.79 | 4,498,466 | +1.60(+3.33%) |
Aug 10, 2016 | 48.90 | 49.35 | 48.04 | 48.19 | 3,910,768 | -0.62(-1.26%) |
Aug 09, 2016 | 49.39 | 49.46 | 48.28 | 48.80 | 3,025,785 | -0.44(-0.89%) |
Aug 08, 2016 | 48.82 | 49.72 | 48.68 | 49.24 | 4,082,790 | +1.13(+2.34%) |
Aug 05, 2016 | 47.55 | 48.22 | 47.18 | 48.11 | 3,951,454 | +0.68(+1.43%) |
Aug 04, 2016 | 46.92 | 48.56 | 46.77 | 47.44 | 6,075,381 | +0.42(+0.90%) |
Aug 03, 2016 | 45.56 | 47.31 | 45.46 | 47.01 | 7,014,664 | +1.44(+3.17%) |
Aug 02, 2016 | 45.33 | 45.75 | 44.30 | 45.57 | 5,375,073 | +0.46(+1.02%) |