Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.07 | 47.69 | 45.54 | 45.56 | 6,328,805 | -1.41(-3.01%) |
Oct 28, 2016 | 47.34 | 47.35 | 46.67 | 46.98 | 4,010,305 | -0.37(-0.78%) |
Oct 27, 2016 | 47.55 | 48.16 | 46.68 | 47.35 | 5,806,506 | +0.23(+0.49%) |
Oct 26, 2016 | 47.56 | 47.56 | 47.02 | 47.11 | 3,426,328 | -0.68(-1.43%) |
Oct 25, 2016 | 47.54 | 47.95 | 47.10 | 47.80 | 5,509,548 | +0.43(+0.91%) |
Oct 24, 2016 | 47.51 | 47.58 | 46.98 | 47.37 | 5,237,639 | +0.65(+1.38%) |
Oct 21, 2016 | 46.69 | 46.98 | 46.27 | 46.72 | 2,499,820 | -0.17(-0.37%) |
Oct 20, 2016 | 46.79 | 47.08 | 46.45 | 46.89 | 4,742,030 | +0.11(+0.23%) |
Oct 19, 2016 | 47.41 | 47.64 | 46.45 | 46.79 | 3,513,527 | -0.30(-0.63%) |
Oct 18, 2016 | 46.92 | 47.69 | 46.89 | 47.08 | 4,963,847 | +0.79(+1.71%) |
Oct 17, 2016 | 46.36 | 46.78 | 45.85 | 46.29 | 4,691,949 | -0.05(-0.10%) |
Oct 14, 2016 | 47.14 | 48.33 | 46.06 | 46.34 | 9,402,416 | -0.11(-0.23%) |
Oct 13, 2016 | 45.79 | 46.72 | 44.73 | 46.45 | 7,677,441 | +0.10(+0.21%) |
Oct 12, 2016 | 45.24 | 48.03 | 45.12 | 46.35 | 11,486,150 | +1.28(+2.84%) |
Oct 11, 2016 | 46.33 | 46.33 | 44.91 | 45.07 | 6,466,881 | -1.27(-2.73%) |
Oct 10, 2016 | 45.12 | 46.58 | 45.12 | 46.33 | 4,889,975 | +1.49(+3.32%) |
Oct 07, 2016 | 45.21 | 45.66 | 44.39 | 44.85 | 4,564,901 | -0.54(-1.18%) |
Oct 06, 2016 | 43.88 | 45.52 | 43.42 | 45.38 | 6,096,057 | +1.39(+3.16%) |
Oct 05, 2016 | 44.09 | 44.28 | 43.84 | 43.99 | 3,559,817 | -0.08(-0.19%) |
Oct 04, 2016 | 43.74 | 44.50 | 43.65 | 44.08 | 5,651,261 | +0.66(+1.53%) |
Oct 03, 2016 | 43.21 | 43.95 | 43.14 | 43.41 | 3,647,587 | +0.72(+1.69%) |
Sep 30, 2016 | 43.17 | 43.26 | 42.20 | 42.69 | 4,337,308 | -0.23(-0.53%) |
Sep 29, 2016 | 42.99 | 43.31 | 42.74 | 42.92 | 4,740,744 | -0.25(-0.59%) |
Sep 28, 2016 | 43.44 | 43.66 | 42.83 | 43.17 | 3,354,961 | -0.12(-0.27%) |
Sep 27, 2016 | 43.24 | 44.07 | 42.99 | 43.29 | 5,775,461 | +0.52(+1.22%) |
Sep 26, 2016 | 43.12 | 43.23 | 42.06 | 42.77 | 9,555,027 | -1.10(-2.51%) |
Sep 23, 2016 | 43.99 | 44.31 | 43.58 | 43.87 | 5,752,150 | -0.82(-1.84%) |
Sep 22, 2016 | 44.55 | 45.12 | 44.28 | 44.69 | 7,248,658 | +0.45(+1.01%) |
Sep 21, 2016 | 43.97 | 44.58 | 43.61 | 44.24 | 7,479,268 | +0.96(+2.21%) |
Sep 20, 2016 | 44.32 | 44.85 | 42.75 | 43.28 | 8,397,181 | -0.86(-1.95%) |
Sep 19, 2016 | 42.93 | 44.75 | 42.64 | 44.14 | 12,360,394 | +1.94(+4.60%) |
Sep 16, 2016 | 42.11 | 43.08 | 41.89 | 42.20 | 6,871,292 | +0.05(+0.12%) |
Sep 15, 2016 | 41.80 | 42.41 | 41.23 | 42.15 | 5,066,230 | +0.53(+1.27%) |
Sep 14, 2016 | 41.19 | 43.11 | 41.19 | 41.62 | 14,053,344 | +0.62(+1.51%) |
Sep 13, 2016 | 40.55 | 42.63 | 40.54 | 41.00 | 15,868,767 | +0.21(+0.52%) |
Sep 12, 2016 | 36.93 | 40.88 | 36.88 | 40.79 | 9,905,308 | +3.00(+7.93%) |
Sep 09, 2016 | 39.00 | 39.44 | 37.45 | 37.79 | 5,301,595 | -1.51(-3.84%) |
Sep 08, 2016 | 38.83 | 39.58 | 38.56 | 39.30 | 4,040,559 | +0.49(+1.26%) |
Sep 07, 2016 | 39.34 | 39.47 | 38.63 | 38.82 | 6,431,211 | -0.54(-1.38%) |
Sep 06, 2016 | 38.56 | 39.75 | 38.41 | 39.36 | 12,259,094 | +1.26(+3.30%) |
Sep 02, 2016 | 38.47 | 38.10 | 38.10 | 38.10 | 8,727,275 | -0.18(-0.46%) |
Sep 01, 2016 | 37.57 | 38.49 | 37.40 | 38.28 | 6,367,289 | +0.70(+1.86%) |
Aug 31, 2016 | 37.50 | 37.72 | 37.10 | 37.58 | 4,290,149 | +0.17(+0.46%) |
Aug 30, 2016 | 38.24 | 38.24 | 37.09 | 37.41 | 5,716,774 | -0.46(-1.20%) |
Aug 29, 2016 | 38.47 | 38.55 | 37.77 | 37.86 | 5,265,661 | -0.60(-1.55%) |
Aug 26, 2016 | 37.01 | 38.65 | 36.84 | 38.46 | 7,311,732 | +1.63(+4.42%) |
Aug 25, 2016 | 37.10 | 37.15 | 36.48 | 36.83 | 4,388,884 | -0.46(-1.24%) |
Aug 24, 2016 | 37.60 | 37.87 | 37.18 | 37.29 | 5,489,221 | -0.36(-0.97%) |
Aug 23, 2016 | 37.73 | 37.98 | 37.41 | 37.66 | 4,335,142 | +0.11(+0.28%) |
Aug 22, 2016 | 36.92 | 37.89 | 36.82 | 37.55 | 5,139,254 | +0.50(+1.35%) |
Aug 19, 2016 | 36.46 | 37.23 | 36.07 | 37.05 | 7,544,582 | +0.37(+1.02%) |
Aug 18, 2016 | 38.34 | 38.34 | 35.18 | 36.68 | 17,882,662 | -1.01(-2.68%) |
Aug 17, 2016 | 37.85 | 38.07 | 37.50 | 37.69 | 6,376,589 | +0.02(+0.06%) |
Aug 16, 2016 | 37.69 | 38.40 | 37.53 | 37.66 | 8,463,366 | +0.30(+0.81%) |
Aug 15, 2016 | 36.93 | 38.15 | 36.30 | 37.36 | 7,009,575 | +0.99(+2.73%) |
Aug 12, 2016 | 35.32 | 36.48 | 35.16 | 36.37 | 6,274,585 | +0.99(+2.79%) |
Aug 11, 2016 | 35.57 | 35.77 | 35.28 | 35.38 | 3,920,327 | +0.16(+0.44%) |
Aug 10, 2016 | 35.33 | 35.58 | 34.97 | 35.23 | 4,394,210 | +0.07(+0.21%) |
Aug 09, 2016 | 35.26 | 35.41 | 34.92 | 35.15 | 3,846,382 | -0.24(-0.68%) |
Aug 08, 2016 | 35.61 | 35.92 | 35.27 | 35.40 | 3,452,534 | -0.22(-0.61%) |
Aug 05, 2016 | 35.42 | 35.69 | 35.26 | 35.61 | 3,348,328 | +0.56(+1.60%) |
Aug 04, 2016 | 35.19 | 35.54 | 34.83 | 35.05 | 3,105,177 | -0.03(-0.09%) |
Aug 03, 2016 | 35.27 | 35.81 | 34.80 | 35.08 | 5,033,978 | -0.31(-0.87%) |
Aug 02, 2016 | 35.74 | 35.78 | 35.19 | 35.39 | 4,176,271 | -0.42(-1.17%) |