Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.17 | 41.34 | 40.20 | 40.25 | 19,661,596 | -1.31(-3.16%) |
Oct 28, 2016 | 41.52 | 42.13 | 39.73 | 41.56 | 34,463,408 | -2.78(-6.28%) |
Oct 27, 2016 | 44.34 | 44.53 | 43.72 | 44.34 | 9,164,814 | +0.32(+0.72%) |
Oct 26, 2016 | 44.38 | 44.52 | 43.80 | 44.03 | 6,321,328 | -0.38(-0.86%) |
Oct 25, 2016 | 44.05 | 44.48 | 43.98 | 44.41 | 8,915,817 | +0.31(+0.70%) |
Oct 24, 2016 | 44.11 | 44.50 | 44.03 | 44.10 | 5,453,725 | +0.10(+0.23%) |
Oct 21, 2016 | 44.29 | 44.33 | 43.76 | 44.00 | 6,017,641 | -0.56(-1.26%) |
Oct 20, 2016 | 44.34 | 44.72 | 44.25 | 44.56 | 6,086,392 | +0.24(+0.54%) |
Oct 19, 2016 | 44.76 | 44.85 | 44.13 | 44.32 | 7,746,231 | -0.09(-0.20%) |
Oct 18, 2016 | 43.74 | 44.46 | 43.58 | 44.41 | 9,223,969 | +1.02(+2.34%) |
Oct 17, 2016 | 43.35 | 43.80 | 43.20 | 43.39 | 8,508,218 | -0.02(-0.05%) |
Oct 14, 2016 | 44.34 | 44.38 | 43.40 | 43.41 | 7,770,607 | -0.71(-1.60%) |
Oct 13, 2016 | 43.98 | 44.45 | 43.78 | 44.12 | 8,300,237 | -0.04(-0.10%) |
Oct 12, 2016 | 44.73 | 44.90 | 44.02 | 44.16 | 6,325,449 | -0.44(-0.99%) |
Oct 11, 2016 | 45.10 | 45.22 | 44.36 | 44.60 | 7,425,190 | -0.66(-1.45%) |
Oct 10, 2016 | 45.09 | 45.51 | 44.98 | 45.26 | 4,385,627 | +0.27(+0.60%) |
Oct 07, 2016 | 45.11 | 45.45 | 44.68 | 44.99 | 5,333,112 | +0.07(+0.16%) |
Oct 06, 2016 | 45.15 | 45.19 | 44.72 | 44.92 | 6,219,151 | -0.40(-0.88%) |
Oct 05, 2016 | 45.10 | 45.58 | 45.10 | 45.32 | 6,214,132 | +0.28(+0.62%) |
Oct 04, 2016 | 45.26 | 45.42 | 44.72 | 45.04 | 6,601,484 | -0.16(-0.36%) |
Oct 03, 2016 | 45.05 | 45.25 | 44.50 | 45.20 | 5,916,694 | +0.11(+0.25%) |
Sep 30, 2016 | 44.80 | 45.22 | 44.65 | 45.09 | 10,183,685 | +0.18(+0.40%) |
Sep 29, 2016 | 45.97 | 45.98 | 44.90 | 44.91 | 8,717,844 | -1.00(-2.18%) |
Sep 28, 2016 | 46.43 | 46.43 | 45.67 | 45.91 | 7,880,242 | -0.25(-0.54%) |
Sep 27, 2016 | 45.72 | 46.29 | 45.53 | 46.16 | 6,020,195 | +0.36(+0.78%) |
Sep 26, 2016 | 46.13 | 46.38 | 45.77 | 45.80 | 7,787,767 | -0.65(-1.40%) |
Sep 23, 2016 | 46.50 | 46.70 | 46.29 | 46.45 | 7,209,560 | -0.07(-0.15%) |
Sep 22, 2016 | 45.84 | 46.61 | 45.81 | 46.53 | 7,575,956 | +0.70(+1.53%) |
Sep 21, 2016 | 45.39 | 45.93 | 45.18 | 45.83 | 10,613,093 | +0.59(+1.30%) |
Sep 20, 2016 | 45.30 | 45.43 | 44.87 | 45.24 | 6,751,186 | +0.26(+0.59%) |
Sep 19, 2016 | 45.48 | 45.55 | 44.92 | 44.97 | 11,055,331 | -0.26(-0.57%) |
Sep 16, 2016 | 45.42 | 45.60 | 45.16 | 45.23 | 15,617,826 | -0.06(-0.13%) |
Sep 15, 2016 | 45.16 | 45.63 | 44.98 | 45.29 | 10,924,776 | +0.01(+0.02%) |
Sep 14, 2016 | 45.33 | 45.73 | 45.08 | 45.28 | 8,238,794 | +0.00(+0.00%) |
Sep 13, 2016 | 45.51 | 45.86 | 45.05 | 45.28 | 10,687,241 | -0.53(-1.15%) |
Sep 12, 2016 | 45.02 | 45.92 | 44.80 | 45.81 | 9,306,136 | +0.51(+1.14%) |
Sep 09, 2016 | 45.20 | 45.75 | 45.08 | 45.30 | 12,377,209 | -0.50(-1.09%) |
Sep 08, 2016 | 45.73 | 45.86 | 45.35 | 45.80 | 11,524,386 | -0.65(-1.40%) |
Sep 07, 2016 | 46.02 | 46.57 | 45.96 | 46.45 | 7,993,113 | +0.26(+0.56%) |
Sep 06, 2016 | 46.25 | 46.39 | 45.79 | 46.19 | 8,793,181 | +0.35(+0.76%) |
Sep 02, 2016 | 46.02 | 45.84 | 45.84 | 45.84 | 5,736,143 | +0.06(+0.14%) |
Sep 01, 2016 | 45.83 | 45.85 | 45.47 | 45.78 | 7,171,052 | -0.05(-0.11%) |
Aug 31, 2016 | 45.90 | 46.08 | 45.40 | 45.83 | 9,441,822 | -0.04(-0.09%) |
Aug 30, 2016 | 46.14 | 46.26 | 45.83 | 45.87 | 7,737,770 | -0.25(-0.54%) |
Aug 29, 2016 | 46.35 | 46.53 | 45.89 | 46.12 | 7,132,760 | -0.07(-0.15%) |
Aug 26, 2016 | 46.24 | 46.48 | 45.90 | 46.19 | 9,849,736 | -0.08(-0.17%) |
Aug 25, 2016 | 46.50 | 46.78 | 45.95 | 46.27 | 8,922,835 | -0.24(-0.52%) |
Aug 24, 2016 | 47.41 | 47.56 | 46.35 | 46.51 | 11,961,104 | -0.79(-1.68%) |
Aug 23, 2016 | 48.08 | 48.25 | 47.18 | 47.31 | 14,306,443 | -0.60(-1.25%) |
Aug 22, 2016 | 48.12 | 48.46 | 47.84 | 47.91 | 11,029,214 | -0.06(-0.13%) |
Aug 19, 2016 | 47.59 | 48.03 | 47.55 | 47.97 | 9,384,961 | +0.24(+0.49%) |
Aug 18, 2016 | 47.59 | 48.21 | 47.58 | 47.73 | 11,478,227 | -0.04(-0.09%) |
Aug 17, 2016 | 47.68 | 48.15 | 47.43 | 47.78 | 11,113,943 | +0.06(+0.13%) |
Aug 16, 2016 | 47.99 | 48.33 | 47.54 | 47.71 | 9,998,029 | -0.46(-0.96%) |
Aug 15, 2016 | 48.23 | 48.70 | 48.13 | 48.18 | 7,295,034 | +0.14(+0.30%) |
Aug 12, 2016 | 47.80 | 48.18 | 47.58 | 48.03 | 7,295,288 | +0.17(+0.36%) |
Aug 11, 2016 | 47.80 | 47.98 | 47.68 | 47.86 | 5,940,100 | +0.37(+0.78%) |
Aug 10, 2016 | 47.68 | 47.87 | 47.32 | 47.49 | 6,303,014 | -0.24(-0.49%) |
Aug 09, 2016 | 47.43 | 48.08 | 47.36 | 47.73 | 7,997,255 | +0.30(+0.63%) |
Aug 08, 2016 | 47.46 | 47.66 | 47.01 | 47.43 | 7,426,567 | -0.14(-0.30%) |
Aug 05, 2016 | 47.29 | 47.61 | 47.27 | 47.57 | 7,057,659 | +0.31(+0.67%) |
Aug 04, 2016 | 47.60 | 47.88 | 47.24 | 47.26 | 6,856,642 | -0.34(-0.71%) |
Aug 03, 2016 | 47.76 | 47.90 | 47.34 | 47.59 | 8,889,413 | -0.15(-0.31%) |
Aug 02, 2016 | 47.85 | 47.94 | 47.22 | 47.74 | 12,257,845 | -0.11(-0.24%) |