Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.92 | 44.96 | 44.36 | 44.63 | 18,753,358 | -0.09(-0.20%) |
Oct 28, 2016 | 46.38 | 46.42 | 44.43 | 44.73 | 26,783,140 | -1.86(-4.00%) |
Oct 27, 2016 | 46.48 | 47.17 | 46.37 | 46.59 | 13,617,159 | +0.32(+0.69%) |
Oct 26, 2016 | 46.93 | 47.01 | 46.03 | 46.27 | 13,100,232 | -0.82(-1.74%) |
Oct 25, 2016 | 45.81 | 47.27 | 45.27 | 47.09 | 19,981,714 | +0.91(+1.98%) |
Oct 24, 2016 | 46.67 | 46.73 | 46.09 | 46.18 | 13,078,344 | -0.34(-0.74%) |
Oct 21, 2016 | 46.79 | 47.05 | 46.39 | 46.52 | 9,744,073 | -0.55(-1.16%) |
Oct 20, 2016 | 47.09 | 47.33 | 46.89 | 47.07 | 8,318,905 | +0.04(+0.08%) |
Oct 19, 2016 | 47.23 | 47.36 | 46.98 | 47.03 | 7,339,309 | -0.17(-0.35%) |
Oct 18, 2016 | 47.05 | 47.59 | 47.00 | 47.20 | 13,139,993 | +0.43(+0.93%) |
Oct 17, 2016 | 47.17 | 47.17 | 46.22 | 46.76 | 17,174,356 | -0.47(-1.00%) |
Oct 14, 2016 | 47.67 | 47.78 | 47.23 | 47.23 | 16,055,599 | -0.28(-0.59%) |
Oct 13, 2016 | 47.32 | 47.85 | 47.08 | 47.52 | 19,130,440 | +0.65(+1.38%) |
Oct 12, 2016 | 47.43 | 47.61 | 46.81 | 46.87 | 13,316,152 | -0.21(-0.44%) |
Oct 11, 2016 | 48.29 | 48.31 | 46.94 | 47.07 | 18,359,404 | -1.50(-3.08%) |
Oct 10, 2016 | 48.81 | 49.30 | 48.22 | 48.57 | 26,766,248 | +0.86(+1.80%) |
Oct 07, 2016 | 47.71 | 47.88 | 47.15 | 47.71 | 14,175,690 | +0.08(+0.18%) |
Oct 06, 2016 | 47.50 | 47.65 | 46.93 | 47.63 | 15,037,706 | -0.11(-0.22%) |
Oct 05, 2016 | 47.66 | 47.91 | 47.49 | 47.74 | 10,355,345 | +0.26(+0.54%) |
Oct 04, 2016 | 47.49 | 47.85 | 47.08 | 47.48 | 10,389,649 | -0.05(-0.10%) |
Oct 03, 2016 | 47.29 | 47.56 | 46.88 | 47.52 | 9,869,637 | +0.08(+0.18%) |
Sep 30, 2016 | 47.04 | 47.68 | 47.02 | 47.44 | 17,824,432 | +0.38(+0.81%) |
Sep 29, 2016 | 47.90 | 47.90 | 46.79 | 47.06 | 14,261,657 | -1.06(-2.20%) |
Sep 28, 2016 | 47.89 | 48.25 | 47.50 | 48.12 | 15,415,318 | +0.55(+1.17%) |
Sep 27, 2016 | 47.36 | 47.66 | 47.00 | 47.56 | 9,657,344 | +0.32(+0.68%) |
Sep 26, 2016 | 47.53 | 47.57 | 47.04 | 47.24 | 9,187,768 | -0.62(-1.29%) |
Sep 23, 2016 | 47.79 | 48.08 | 47.66 | 47.86 | 10,103,384 | -0.05(-0.10%) |
Sep 22, 2016 | 47.83 | 48.24 | 47.76 | 47.90 | 11,113,434 | +0.24(+0.51%) |
Sep 21, 2016 | 47.33 | 47.75 | 47.02 | 47.66 | 9,497,186 | +0.58(+1.23%) |
Sep 20, 2016 | 47.05 | 47.44 | 46.89 | 47.08 | 12,118,600 | +0.46(+0.99%) |
Sep 19, 2016 | 47.54 | 47.54 | 46.61 | 46.62 | 14,849,768 | -0.72(-1.53%) |
Sep 16, 2016 | 47.47 | 47.60 | 47.17 | 47.34 | 16,355,662 | -0.08(-0.16%) |
Sep 15, 2016 | 46.55 | 47.59 | 46.46 | 47.42 | 11,875,549 | +0.78(+1.68%) |
Sep 14, 2016 | 47.07 | 47.39 | 46.60 | 46.63 | 13,710,662 | -0.35(-0.74%) |
Sep 13, 2016 | 47.41 | 47.72 | 46.65 | 46.98 | 13,449,738 | -0.70(-1.47%) |
Sep 12, 2016 | 46.78 | 47.91 | 46.72 | 47.68 | 14,086,475 | +0.53(+1.12%) |
Sep 09, 2016 | 47.31 | 47.32 | 47.03 | 47.15 | 16,681,328 | -0.57(-1.19%) |
Sep 08, 2016 | 47.12 | 47.76 | 47.03 | 47.72 | 12,173,906 | +0.28(+0.59%) |
Sep 07, 2016 | 47.77 | 47.91 | 47.23 | 47.44 | 11,487,248 | -0.28(-0.59%) |
Sep 06, 2016 | 47.53 | 47.89 | 47.37 | 47.72 | 10,509,474 | +0.20(+0.41%) |
Sep 02, 2016 | 47.23 | 47.52 | 47.52 | 47.52 | 10,089,210 | +0.06(+0.13%) |
Sep 01, 2016 | 47.31 | 47.52 | 47.08 | 47.46 | 8,673,198 | +0.08(+0.18%) |
Aug 31, 2016 | 47.60 | 47.63 | 47.10 | 47.38 | 11,742,113 | +0.06(+0.13%) |
Aug 30, 2016 | 47.51 | 47.56 | 47.17 | 47.32 | 8,187,293 | -0.23(-0.48%) |
Aug 29, 2016 | 47.48 | 47.76 | 47.27 | 47.55 | 7,389,131 | +0.12(+0.25%) |
Aug 26, 2016 | 47.15 | 47.53 | 46.92 | 47.43 | 10,328,566 | +0.40(+0.85%) |
Aug 25, 2016 | 47.43 | 47.61 | 46.99 | 47.03 | 10,532,504 | -0.31(-0.65%) |
Aug 24, 2016 | 47.99 | 48.13 | 47.17 | 47.34 | 9,916,536 | -0.64(-1.34%) |
Aug 23, 2016 | 48.07 | 48.20 | 47.82 | 47.98 | 7,684,128 | +0.02(+0.05%) |
Aug 22, 2016 | 47.73 | 48.02 | 47.60 | 47.95 | 8,544,034 | +0.14(+0.30%) |
Aug 19, 2016 | 47.67 | 47.87 | 47.44 | 47.81 | 11,237,968 | -0.20(-0.42%) |
Aug 18, 2016 | 47.60 | 48.02 | 47.60 | 48.01 | 9,179,273 | +0.26(+0.54%) |
Aug 17, 2016 | 47.56 | 47.86 | 47.24 | 47.76 | 10,961,647 | +0.19(+0.40%) |
Aug 16, 2016 | 47.54 | 47.78 | 47.42 | 47.57 | 7,527,360 | -0.21(-0.44%) |
Aug 15, 2016 | 47.80 | 48.10 | 47.70 | 47.78 | 8,812,844 | -0.02(-0.05%) |
Aug 12, 2016 | 47.64 | 47.88 | 47.49 | 47.80 | 8,275,083 | -0.21(-0.44%) |
Aug 11, 2016 | 47.24 | 48.09 | 47.15 | 48.01 | 13,734,675 | +0.75(+1.58%) |
Aug 10, 2016 | 46.85 | 47.61 | 46.84 | 47.27 | 11,708,840 | +0.11(+0.24%) |
Aug 09, 2016 | 47.43 | 47.64 | 47.11 | 47.15 | 16,213,254 | -0.28(-0.59%) |
Aug 08, 2016 | 47.28 | 47.55 | 46.75 | 47.43 | 33,190,624 | -0.75(-1.57%) |
Aug 05, 2016 | 43.65 | 48.29 | 45.83 | 48.19 | 96,577,168 | +4.54(+10.41%) |
Aug 04, 2016 | 43.57 | 43.94 | 43.57 | 43.65 | 7,343,652 | +0.14(+0.33%) |
Aug 03, 2016 | 43.89 | 43.99 | 43.15 | 43.50 | 12,771,646 | -0.51(-1.17%) |
Aug 02, 2016 | 44.28 | 44.32 | 43.95 | 44.02 | 9,046,351 | -0.25(-0.56%) |