Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.88 | 46.00 | 45.75 | 45.94 | 24,248,630 | +0.02(+0.05%) |
Oct 28, 2016 | 45.85 | 46.02 | 45.80 | 45.92 | 19,354,608 | -0.02(-0.03%) |
Oct 27, 2016 | 46.09 | 46.11 | 45.88 | 45.93 | 11,716,837 | -0.06(-0.12%) |
Oct 26, 2016 | 45.96 | 46.14 | 45.90 | 45.99 | 15,316,693 | -0.21(-0.45%) |
Oct 25, 2016 | 46.12 | 46.23 | 46.01 | 46.19 | 15,645,033 | -0.03(-0.07%) |
Oct 24, 2016 | 46.37 | 46.38 | 46.12 | 46.23 | 16,013,299 | -0.01(-0.02%) |
Oct 21, 2016 | 46.02 | 46.25 | 45.97 | 46.23 | 15,839,428 | -0.10(-0.22%) |
Oct 20, 2016 | 46.20 | 46.42 | 46.15 | 46.34 | 12,534,549 | +0.07(+0.15%) |
Oct 19, 2016 | 46.21 | 46.37 | 46.17 | 46.27 | 15,732,807 | +0.13(+0.28%) |
Oct 18, 2016 | 46.23 | 46.27 | 46.07 | 46.14 | 16,397,136 | +0.45(+0.99%) |
Oct 17, 2016 | 45.72 | 45.81 | 45.61 | 45.69 | 15,910,081 | -0.14(-0.29%) |
Oct 14, 2016 | 46.05 | 46.14 | 45.80 | 45.82 | 24,276,558 | +0.08(+0.17%) |
Oct 13, 2016 | 45.41 | 45.84 | 45.28 | 45.74 | 16,476,309 | -0.17(-0.38%) |
Oct 12, 2016 | 45.96 | 46.03 | 45.79 | 45.92 | 17,038,202 | -0.10(-0.22%) |
Oct 11, 2016 | 46.46 | 46.48 | 45.88 | 46.02 | 23,201,962 | -0.66(-1.41%) |
Oct 10, 2016 | 46.54 | 46.80 | 46.60 | 46.68 | 9,893,596 | +0.14(+0.29%) |
Oct 07, 2016 | 46.58 | 46.62 | 46.17 | 46.54 | 20,999,810 | -0.24(-0.51%) |
Oct 06, 2016 | 46.80 | 46.83 | 46.66 | 46.78 | 14,590,092 | -0.25(-0.54%) |
Oct 05, 2016 | 47.02 | 47.11 | 46.91 | 47.04 | 18,595,100 | +0.19(+0.41%) |
Oct 04, 2016 | 47.07 | 47.16 | 46.66 | 46.85 | 36,131,548 | -0.01(-0.02%) |
Oct 03, 2016 | 46.85 | 46.94 | 46.75 | 46.85 | 22,273,416 | -0.13(-0.27%) |
Sep 30, 2016 | 46.73 | 47.11 | 46.66 | 46.98 | 35,491,708 | +0.37(+0.78%) |
Sep 29, 2016 | 47.20 | 47.19 | 46.46 | 46.61 | 21,023,584 | -0.59(-1.25%) |
Sep 28, 2016 | 46.87 | 47.22 | 46.71 | 47.20 | 24,609,352 | +0.33(+0.71%) |
Sep 27, 2016 | 46.46 | 46.88 | 46.40 | 46.87 | 20,749,114 | +0.22(+0.48%) |
Sep 26, 2016 | 46.68 | 46.74 | 46.58 | 46.65 | 29,986,302 | -0.44(-0.93%) |
Sep 23, 2016 | 47.10 | 47.23 | 47.07 | 47.08 | 24,391,854 | -0.40(-0.84%) |
Sep 22, 2016 | 47.70 | 47.80 | 47.43 | 47.48 | 34,042,348 | +0.48(+1.01%) |
Sep 21, 2016 | 46.64 | 47.05 | 46.47 | 47.00 | 36,253,020 | +0.81(+1.75%) |
Sep 20, 2016 | 46.35 | 46.39 | 46.13 | 46.19 | 30,166,610 | +0.28(+0.61%) |
Sep 19, 2016 | 46.13 | 46.19 | 45.88 | 45.92 | 30,438,792 | +0.24(+0.52%) |
Sep 16, 2016 | 45.77 | 45.80 | 45.55 | 45.68 | 60,284,764 | -0.60(-1.29%) |
Sep 15, 2016 | 45.92 | 46.36 | 45.79 | 46.27 | 31,605,342 | +0.40(+0.87%) |
Sep 14, 2016 | 45.88 | 46.13 | 45.79 | 45.88 | 21,196,906 | -0.06(-0.14%) |
Sep 13, 2016 | 46.28 | 46.37 | 45.74 | 45.94 | 31,296,440 | -0.95(-2.02%) |
Sep 12, 2016 | 46.16 | 46.91 | 46.12 | 46.88 | 33,940,640 | +0.38(+0.82%) |
Sep 09, 2016 | 47.08 | 47.08 | 46.49 | 46.50 | 29,636,550 | -0.92(-1.94%) |
Sep 08, 2016 | 47.56 | 47.65 | 47.37 | 47.43 | 19,599,954 | -0.14(-0.28%) |
Sep 07, 2016 | 47.66 | 47.75 | 47.47 | 47.56 | 22,551,194 | +0.02(+0.05%) |
Sep 06, 2016 | 47.32 | 47.56 | 47.30 | 47.54 | 18,540,032 | +0.32(+0.67%) |
Sep 02, 2016 | 47.12 | 47.22 | 47.22 | 47.22 | 24,104,402 | +0.54(+1.16%) |
Sep 01, 2016 | 46.58 | 46.70 | 46.41 | 46.68 | 23,145,558 | +0.32(+0.69%) |
Aug 31, 2016 | 46.40 | 46.50 | 46.19 | 46.36 | 25,722,524 | -0.10(-0.21%) |
Aug 30, 2016 | 46.56 | 46.63 | 46.37 | 46.46 | 12,644,379 | -0.06(-0.14%) |
Aug 29, 2016 | 46.27 | 46.54 | 46.26 | 46.52 | 13,192,859 | +0.14(+0.31%) |
Aug 26, 2016 | 46.73 | 47.14 | 46.17 | 46.38 | 24,565,678 | -0.28(-0.60%) |
Aug 25, 2016 | 46.69 | 46.79 | 46.61 | 46.65 | 13,786,214 | -0.19(-0.41%) |
Aug 24, 2016 | 46.98 | 47.04 | 46.79 | 46.85 | 15,363,312 | -0.11(-0.24%) |
Aug 23, 2016 | 47.07 | 47.16 | 46.94 | 46.96 | 15,775,576 | +0.20(+0.42%) |
Aug 22, 2016 | 46.57 | 46.79 | 46.48 | 46.76 | 12,706,469 | +0.05(+0.10%) |
Aug 19, 2016 | 46.58 | 46.73 | 46.44 | 46.71 | 15,283,089 | -0.35(-0.74%) |
Aug 18, 2016 | 46.79 | 47.06 | 46.73 | 47.06 | 22,307,508 | +0.24(+0.51%) |
Aug 17, 2016 | 46.71 | 46.94 | 46.51 | 46.82 | 15,233,741 | -0.02(-0.03%) |
Aug 16, 2016 | 46.82 | 46.96 | 46.76 | 46.84 | 17,980,760 | -0.07(-0.14%) |
Aug 15, 2016 | 46.88 | 47.02 | 46.87 | 46.90 | 11,388,831 | +0.18(+0.38%) |
Aug 12, 2016 | 46.87 | 46.92 | 46.67 | 46.73 | 14,262,032 | -0.12(-0.25%) |
Aug 11, 2016 | 46.73 | 46.96 | 46.69 | 46.85 | 24,764,196 | +0.33(+0.72%) |
Aug 10, 2016 | 46.65 | 46.68 | 46.49 | 46.51 | 22,075,422 | +0.16(+0.34%) |
Aug 09, 2016 | 46.19 | 46.50 | 46.17 | 46.35 | 34,629,916 | +0.37(+0.79%) |
Aug 08, 2016 | 45.97 | 46.02 | 45.92 | 45.99 | 12,997,414 | +0.10(+0.21%) |
Aug 05, 2016 | 45.69 | 45.91 | 45.68 | 45.89 | 19,059,782 | +0.21(+0.45%) |
Aug 04, 2016 | 45.57 | 45.71 | 45.48 | 45.69 | 21,096,526 | +0.26(+0.58%) |
Aug 03, 2016 | 45.20 | 45.44 | 45.17 | 45.42 | 24,775,016 | -0.16(-0.35%) |
Aug 02, 2016 | 45.71 | 45.74 | 45.41 | 45.58 | 25,771,440 | -0.23(-0.50%) |