Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.28 | 45.28 | 44.74 | 44.75 | 10,841,508 | -0.39(-0.86%) |
Oct 28, 2016 | 45.24 | 45.40 | 44.79 | 45.14 | 7,850,795 | -0.05(-0.11%) |
Oct 27, 2016 | 45.20 | 45.39 | 44.80 | 45.19 | 9,368,088 | -0.03(-0.07%) |
Oct 26, 2016 | 45.20 | 45.40 | 44.99 | 45.22 | 6,894,973 | -0.03(-0.07%) |
Oct 25, 2016 | 45.62 | 45.68 | 45.11 | 45.26 | 7,177,726 | -0.43(-0.94%) |
Oct 24, 2016 | 45.45 | 45.92 | 45.45 | 45.69 | 8,205,819 | +0.46(+1.03%) |
Oct 21, 2016 | 45.05 | 45.28 | 44.90 | 45.22 | 8,024,963 | +0.03(+0.07%) |
Oct 20, 2016 | 45.00 | 45.32 | 44.62 | 45.19 | 11,012,499 | +0.37(+0.83%) |
Oct 19, 2016 | 44.62 | 45.32 | 44.61 | 44.82 | 10,785,479 | +0.46(+1.03%) |
Oct 18, 2016 | 44.90 | 44.96 | 44.35 | 44.36 | 7,767,626 | -0.13(-0.28%) |
Oct 17, 2016 | 44.64 | 44.82 | 44.43 | 44.49 | 6,194,376 | -0.27(-0.60%) |
Oct 14, 2016 | 44.79 | 45.01 | 44.66 | 44.76 | 7,625,248 | +0.11(+0.25%) |
Oct 13, 2016 | 44.59 | 44.80 | 44.41 | 44.65 | 8,251,351 | -0.18(-0.40%) |
Oct 12, 2016 | 44.70 | 45.09 | 44.51 | 44.83 | 7,494,834 | +0.20(+0.45%) |
Oct 11, 2016 | 44.80 | 45.03 | 44.47 | 44.63 | 11,526,273 | -0.32(-0.71%) |
Oct 10, 2016 | 45.14 | 45.20 | 44.92 | 44.95 | 8,566,986 | -0.14(-0.30%) |
Oct 07, 2016 | 45.01 | 45.20 | 44.69 | 45.08 | 8,632,740 | +0.27(+0.60%) |
Oct 06, 2016 | 44.95 | 45.10 | 44.72 | 44.81 | 7,269,399 | -0.18(-0.39%) |
Oct 05, 2016 | 45.11 | 45.33 | 44.93 | 44.99 | 8,836,861 | -0.15(-0.34%) |
Oct 04, 2016 | 45.65 | 45.65 | 45.04 | 45.14 | 7,324,166 | -0.26(-0.58%) |
Oct 03, 2016 | 45.62 | 45.66 | 45.25 | 45.40 | 6,496,904 | -0.25(-0.55%) |
Sep 30, 2016 | 45.24 | 45.86 | 45.17 | 45.65 | 16,304,634 | +0.58(+1.29%) |
Sep 29, 2016 | 45.44 | 45.53 | 44.62 | 45.07 | 14,214,857 | -0.45(-0.98%) |
Sep 28, 2016 | 45.44 | 45.60 | 45.14 | 45.52 | 10,179,060 | -0.18(-0.39%) |
Sep 27, 2016 | 45.54 | 45.71 | 45.38 | 45.70 | 7,656,724 | +0.13(+0.28%) |
Sep 26, 2016 | 45.77 | 45.82 | 45.42 | 45.57 | 9,195,320 | -0.33(-0.72%) |
Sep 23, 2016 | 45.54 | 46.01 | 45.54 | 45.90 | 8,235,979 | +0.03(+0.07%) |
Sep 22, 2016 | 45.71 | 46.04 | 45.51 | 45.87 | 10,787,433 | +0.35(+0.76%) |
Sep 21, 2016 | 45.06 | 45.56 | 44.93 | 45.52 | 10,924,022 | +0.57(+1.28%) |
Sep 20, 2016 | 45.03 | 45.06 | 44.74 | 44.95 | 10,353,989 | +0.24(+0.55%) |
Sep 19, 2016 | 45.50 | 45.51 | 44.61 | 44.70 | 10,946,835 | -0.62(-1.36%) |
Sep 16, 2016 | 45.49 | 45.61 | 45.04 | 45.32 | 12,104,973 | -0.31(-0.68%) |
Sep 15, 2016 | 45.50 | 45.65 | 45.15 | 45.63 | 9,581,933 | +0.18(+0.39%) |
Sep 14, 2016 | 45.76 | 45.83 | 45.37 | 45.45 | 7,954,157 | -0.07(-0.15%) |
Sep 13, 2016 | 45.87 | 46.00 | 45.33 | 45.52 | 11,918,159 | -0.62(-1.33%) |
Sep 12, 2016 | 45.47 | 46.20 | 45.47 | 46.14 | 13,047,488 | +0.30(+0.66%) |
Sep 09, 2016 | 46.50 | 46.55 | 45.79 | 45.83 | 12,639,049 | -0.80(-1.72%) |
Sep 08, 2016 | 47.31 | 47.35 | 46.55 | 46.63 | 15,027,980 | -0.86(-1.81%) |
Sep 07, 2016 | 47.38 | 47.73 | 47.32 | 47.49 | 13,552,090 | +0.25(+0.54%) |
Sep 06, 2016 | 47.37 | 47.57 | 46.96 | 47.24 | 7,675,968 | -0.13(-0.28%) |
Sep 02, 2016 | 47.66 | 47.37 | 47.37 | 47.37 | 8,824,585 | -0.11(-0.23%) |
Sep 01, 2016 | 47.48 | 47.70 | 47.08 | 47.48 | 7,388,075 | +0.07(+0.14%) |
Aug 31, 2016 | 47.48 | 47.58 | 47.14 | 47.42 | 8,297,047 | -0.14(-0.30%) |
Aug 30, 2016 | 47.78 | 47.86 | 47.23 | 47.56 | 7,562,975 | -0.34(-0.70%) |
Aug 29, 2016 | 48.25 | 48.47 | 47.74 | 47.90 | 8,332,094 | -0.41(-0.86%) |
Aug 26, 2016 | 48.47 | 48.77 | 48.06 | 48.31 | 8,230,481 | +0.00(+0.00%) |
Aug 25, 2016 | 48.10 | 48.45 | 47.98 | 48.31 | 7,929,306 | +0.17(+0.35%) |
Aug 24, 2016 | 48.07 | 48.89 | 48.02 | 48.14 | 15,653,674 | +0.58(+1.22%) |
Aug 23, 2016 | 47.37 | 47.68 | 47.22 | 47.56 | 9,282,710 | +0.46(+0.98%) |
Aug 22, 2016 | 46.36 | 47.16 | 46.34 | 47.10 | 10,480,412 | +0.77(+1.66%) |
Aug 19, 2016 | 46.77 | 46.85 | 46.25 | 46.33 | 10,650,472 | -0.50(-1.06%) |
Aug 18, 2016 | 47.04 | 47.14 | 46.79 | 46.83 | 6,392,917 | -0.23(-0.48%) |
Aug 17, 2016 | 47.03 | 47.16 | 46.74 | 47.05 | 8,787,504 | +0.36(+0.78%) |
Aug 16, 2016 | 46.59 | 46.86 | 46.32 | 46.69 | 6,820,098 | +0.10(+0.22%) |
Aug 15, 2016 | 46.93 | 46.97 | 46.53 | 46.59 | 7,078,082 | -0.19(-0.40%) |
Aug 12, 2016 | 46.61 | 47.01 | 46.57 | 46.78 | 5,976,451 | +0.00(+0.00%) |
Aug 11, 2016 | 47.01 | 47.19 | 46.77 | 46.78 | 7,342,036 | -0.13(-0.27%) |
Aug 10, 2016 | 46.69 | 46.98 | 46.47 | 46.90 | 8,290,238 | +0.35(+0.76%) |
Aug 09, 2016 | 46.71 | 46.98 | 46.53 | 46.55 | 8,462,468 | -0.13(-0.29%) |
Aug 08, 2016 | 47.20 | 47.21 | 46.52 | 46.68 | 10,826,049 | -0.46(-0.97%) |
Aug 05, 2016 | 47.05 | 47.32 | 46.82 | 47.14 | 10,917,271 | +0.40(+0.87%) |
Aug 04, 2016 | 47.27 | 47.47 | 46.70 | 46.73 | 13,274,051 | -0.44(-0.93%) |
Aug 03, 2016 | 47.61 | 47.72 | 46.99 | 47.17 | 13,619,356 | -0.67(-1.39%) |
Aug 02, 2016 | 48.28 | 48.35 | 47.68 | 47.84 | 8,981,424 | -0.59(-1.22%) |