Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.88 | 48.54 | 47.61 | 48.38 | 2,521,434 | +0.68(+1.42%) |
Oct 28, 2016 | 47.79 | 48.26 | 47.46 | 47.71 | 1,702,095 | +0.29(+0.60%) |
Oct 27, 2016 | 48.41 | 48.57 | 47.10 | 47.42 | 2,380,114 | -1.16(-2.38%) |
Oct 26, 2016 | 48.82 | 48.93 | 48.11 | 48.58 | 1,838,848 | -0.56(-1.13%) |
Oct 25, 2016 | 49.16 | 49.27 | 48.78 | 49.13 | 1,603,576 | -0.04(-0.09%) |
Oct 24, 2016 | 49.06 | 49.55 | 48.61 | 49.18 | 1,441,194 | +0.36(+0.73%) |
Oct 21, 2016 | 48.78 | 48.98 | 48.56 | 48.82 | 1,288,950 | -0.24(-0.48%) |
Oct 20, 2016 | 49.26 | 49.26 | 48.76 | 49.06 | 1,626,476 | +0.53(+1.09%) |
Oct 19, 2016 | 48.33 | 48.63 | 48.13 | 48.53 | 1,681,280 | +0.21(+0.43%) |
Oct 18, 2016 | 48.13 | 48.56 | 47.98 | 48.32 | 1,918,149 | +0.56(+1.17%) |
Oct 17, 2016 | 47.83 | 48.19 | 47.64 | 47.76 | 1,864,420 | +0.12(+0.25%) |
Oct 14, 2016 | 47.46 | 48.08 | 46.99 | 47.64 | 2,313,243 | -0.01(-0.02%) |
Oct 13, 2016 | 47.23 | 48.14 | 47.14 | 47.65 | 4,407,475 | +0.16(+0.33%) |
Oct 12, 2016 | 47.42 | 47.71 | 47.36 | 47.49 | 3,625,916 | +0.14(+0.29%) |
Oct 11, 2016 | 47.60 | 47.96 | 47.22 | 47.36 | 2,226,496 | -0.32(-0.67%) |
Oct 10, 2016 | 47.83 | 48.26 | 47.59 | 47.68 | 1,889,089 | -0.14(-0.28%) |
Oct 07, 2016 | 48.17 | 48.82 | 47.72 | 47.81 | 2,675,120 | -0.03(-0.06%) |
Oct 06, 2016 | 48.16 | 48.60 | 47.39 | 47.84 | 2,965,654 | -0.31(-0.65%) |
Oct 05, 2016 | 48.87 | 49.11 | 47.74 | 48.16 | 4,438,735 | -0.51(-1.04%) |
Oct 04, 2016 | 49.39 | 49.39 | 48.24 | 48.66 | 3,429,460 | -0.75(-1.52%) |
Oct 03, 2016 | 50.11 | 50.27 | 49.20 | 49.41 | 3,017,996 | -1.03(-2.04%) |
Sep 30, 2016 | 51.71 | 52.12 | 50.41 | 50.44 | 3,518,202 | -0.91(-1.78%) |
Sep 29, 2016 | 51.71 | 51.86 | 50.91 | 51.35 | 2,747,860 | -0.73(-1.40%) |
Sep 28, 2016 | 51.60 | 52.15 | 51.33 | 52.08 | 2,704,856 | +0.69(+1.35%) |
Sep 27, 2016 | 52.20 | 52.30 | 51.32 | 51.39 | 3,827,385 | -0.64(-1.24%) |
Sep 26, 2016 | 51.40 | 52.28 | 51.28 | 52.03 | 3,171,253 | +0.46(+0.89%) |
Sep 23, 2016 | 51.00 | 51.80 | 50.52 | 51.58 | 3,817,912 | +0.56(+1.09%) |
Sep 22, 2016 | 50.42 | 51.13 | 50.42 | 51.02 | 2,608,828 | +0.98(+1.96%) |
Sep 21, 2016 | 49.50 | 50.20 | 48.77 | 50.04 | 3,272,483 | +0.59(+1.20%) |
Sep 20, 2016 | 49.30 | 49.65 | 49.26 | 49.45 | 3,238,649 | +0.44(+0.89%) |
Sep 19, 2016 | 48.69 | 49.06 | 48.64 | 49.01 | 2,406,147 | +0.42(+0.87%) |
Sep 16, 2016 | 48.31 | 48.65 | 47.89 | 48.59 | 8,667,128 | +0.06(+0.12%) |
Sep 15, 2016 | 48.17 | 48.68 | 47.95 | 48.53 | 3,868,838 | +0.24(+0.50%) |
Sep 14, 2016 | 48.41 | 48.68 | 48.10 | 48.29 | 4,145,936 | +0.21(+0.43%) |
Sep 13, 2016 | 49.01 | 49.30 | 47.63 | 48.08 | 5,360,607 | -1.27(-2.58%) |
Sep 12, 2016 | 48.65 | 49.76 | 48.37 | 49.35 | 3,743,169 | +0.69(+1.42%) |
Sep 09, 2016 | 51.25 | 51.25 | 48.50 | 48.66 | 5,553,055 | -2.91(-5.65%) |
Sep 08, 2016 | 52.13 | 52.20 | 51.53 | 51.57 | 5,085,957 | -0.85(-1.62%) |
Sep 07, 2016 | 52.34 | 52.52 | 52.17 | 52.42 | 2,282,130 | +0.07(+0.14%) |
Sep 06, 2016 | 51.76 | 52.45 | 51.55 | 52.35 | 3,842,073 | +0.47(+0.91%) |
Sep 02, 2016 | 51.33 | 51.88 | 51.88 | 51.88 | 2,517,381 | +0.76(+1.49%) |
Sep 01, 2016 | 51.45 | 51.49 | 50.90 | 51.11 | 2,708,838 | -0.24(-0.47%) |
Aug 31, 2016 | 51.72 | 51.72 | 51.00 | 51.35 | 4,174,004 | -0.42(-0.81%) |
Aug 30, 2016 | 51.96 | 52.04 | 51.40 | 51.77 | 2,129,877 | -0.23(-0.43%) |
Aug 29, 2016 | 51.21 | 52.14 | 51.02 | 52.00 | 2,104,355 | +1.02(+2.00%) |
Aug 26, 2016 | 52.22 | 52.39 | 50.50 | 50.98 | 2,541,199 | -0.98(-1.89%) |
Aug 25, 2016 | 51.79 | 52.26 | 51.63 | 51.96 | 1,661,480 | +0.25(+0.48%) |
Aug 24, 2016 | 52.28 | 52.35 | 51.38 | 51.72 | 1,841,241 | -0.57(-1.08%) |
Aug 23, 2016 | 52.20 | 52.60 | 51.91 | 52.28 | 2,671,213 | +0.39(+0.75%) |
Aug 22, 2016 | 51.96 | 52.26 | 51.74 | 51.89 | 2,487,284 | +0.01(+0.01%) |
Aug 19, 2016 | 52.20 | 52.43 | 51.62 | 51.88 | 3,024,102 | -0.54(-1.02%) |
Aug 18, 2016 | 52.27 | 52.55 | 52.03 | 52.42 | 1,569,047 | +0.04(+0.07%) |
Aug 17, 2016 | 51.73 | 52.43 | 51.31 | 52.39 | 2,236,807 | +0.80(+1.55%) |
Aug 16, 2016 | 52.05 | 52.22 | 51.43 | 51.59 | 1,737,107 | -0.69(-1.31%) |
Aug 15, 2016 | 52.64 | 52.77 | 52.22 | 52.27 | 1,701,019 | -0.33(-0.62%) |
Aug 12, 2016 | 52.37 | 53.11 | 52.29 | 52.60 | 1,954,402 | +0.34(+0.65%) |
Aug 11, 2016 | 52.55 | 52.61 | 51.80 | 52.26 | 2,210,181 | -0.38(-0.72%) |
Aug 10, 2016 | 52.23 | 52.92 | 52.10 | 52.64 | 2,338,122 | +0.54(+1.03%) |
Aug 09, 2016 | 51.38 | 52.21 | 50.89 | 52.10 | 2,619,220 | +0.77(+1.50%) |
Aug 08, 2016 | 51.38 | 51.60 | 50.85 | 51.33 | 3,014,262 | -0.06(-0.12%) |
Aug 05, 2016 | 52.22 | 52.22 | 51.33 | 51.40 | 3,177,842 | -0.74(-1.42%) |
Aug 04, 2016 | 52.15 | 52.21 | 51.89 | 52.14 | 1,555,870 | +0.05(+0.09%) |
Aug 03, 2016 | 52.54 | 52.56 | 51.84 | 52.09 | 2,804,541 | -0.52(-0.99%) |
Aug 02, 2016 | 53.76 | 53.94 | 52.51 | 52.61 | 3,806,622 | -1.49(-2.76%) |