Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.82 | 47.44 | 45.30 | 45.32 | 6,362,156 | -1.41(-3.01%) |
Oct 28, 2016 | 47.09 | 47.10 | 46.42 | 46.73 | 4,031,438 | -0.37(-0.78%) |
Oct 27, 2016 | 47.30 | 47.91 | 46.43 | 47.10 | 5,837,104 | +0.23(+0.49%) |
Oct 26, 2016 | 47.31 | 47.31 | 46.77 | 46.87 | 3,444,383 | -0.68(-1.43%) |
Oct 25, 2016 | 47.29 | 47.70 | 46.85 | 47.55 | 5,538,582 | +0.43(+0.91%) |
Oct 24, 2016 | 47.26 | 47.33 | 46.74 | 47.12 | 5,265,240 | +0.64(+1.38%) |
Oct 21, 2016 | 46.45 | 46.74 | 46.03 | 46.48 | 2,512,993 | -0.17(-0.37%) |
Oct 20, 2016 | 46.54 | 46.83 | 46.21 | 46.65 | 4,767,019 | +0.11(+0.23%) |
Oct 19, 2016 | 47.16 | 47.39 | 46.20 | 46.54 | 3,532,042 | -0.30(-0.63%) |
Oct 18, 2016 | 46.67 | 47.44 | 46.65 | 46.84 | 4,990,005 | +0.79(+1.71%) |
Oct 17, 2016 | 46.12 | 46.54 | 45.61 | 46.05 | 4,716,674 | -0.05(-0.10%) |
Oct 14, 2016 | 46.89 | 48.07 | 45.82 | 46.10 | 9,451,964 | -0.11(-0.23%) |
Oct 13, 2016 | 45.55 | 46.47 | 44.50 | 46.20 | 7,717,899 | +0.10(+0.21%) |
Oct 12, 2016 | 45.00 | 47.78 | 44.88 | 46.11 | 11,546,678 | +1.27(+2.84%) |
Oct 11, 2016 | 46.09 | 46.09 | 44.67 | 44.83 | 6,500,959 | -1.26(-2.73%) |
Oct 10, 2016 | 44.88 | 46.33 | 44.88 | 46.09 | 4,915,744 | +1.48(+3.32%) |
Oct 07, 2016 | 44.98 | 45.42 | 44.16 | 44.61 | 4,588,956 | -0.53(-1.18%) |
Oct 06, 2016 | 43.65 | 45.28 | 43.19 | 45.15 | 6,128,182 | +1.38(+3.16%) |
Oct 05, 2016 | 43.86 | 44.05 | 43.61 | 43.76 | 3,578,576 | -0.08(-0.19%) |
Oct 04, 2016 | 43.51 | 44.26 | 43.42 | 43.84 | 5,681,042 | +0.66(+1.53%) |
Oct 03, 2016 | 42.99 | 43.72 | 42.91 | 43.18 | 3,666,808 | +0.72(+1.69%) |
Sep 30, 2016 | 42.94 | 43.03 | 41.98 | 42.47 | 4,360,164 | -0.23(-0.53%) |
Sep 29, 2016 | 42.76 | 43.09 | 42.52 | 42.69 | 4,765,726 | -0.25(-0.59%) |
Sep 28, 2016 | 43.21 | 43.43 | 42.60 | 42.94 | 3,372,640 | -0.12(-0.27%) |
Sep 27, 2016 | 43.01 | 43.84 | 42.77 | 43.06 | 5,805,896 | +0.52(+1.22%) |
Sep 26, 2016 | 42.89 | 43.00 | 41.84 | 42.54 | 9,605,378 | -1.10(-2.51%) |
Sep 23, 2016 | 43.76 | 44.07 | 43.35 | 43.64 | 5,782,462 | -0.82(-1.84%) |
Sep 22, 2016 | 44.31 | 44.88 | 44.05 | 44.45 | 7,286,856 | +0.44(+1.01%) |
Sep 21, 2016 | 43.74 | 44.35 | 43.39 | 44.01 | 7,518,681 | +0.95(+2.21%) |
Sep 20, 2016 | 44.09 | 44.62 | 42.52 | 43.06 | 8,441,431 | -0.86(-1.95%) |
Sep 19, 2016 | 42.70 | 44.52 | 42.42 | 43.91 | 12,425,530 | +1.93(+4.60%) |
Sep 16, 2016 | 41.89 | 42.85 | 41.67 | 41.98 | 6,907,501 | +0.05(+0.12%) |
Sep 15, 2016 | 41.58 | 42.19 | 41.02 | 41.93 | 5,092,927 | +0.53(+1.27%) |
Sep 14, 2016 | 40.98 | 42.88 | 40.98 | 41.40 | 14,127,400 | +0.62(+1.51%) |
Sep 13, 2016 | 40.33 | 42.41 | 40.33 | 40.79 | 15,952,390 | +0.21(+0.52%) |
Sep 12, 2016 | 36.74 | 40.66 | 36.69 | 40.58 | 9,957,505 | +2.98(+7.93%) |
Sep 09, 2016 | 38.80 | 39.23 | 37.25 | 37.60 | 5,329,533 | -1.50(-3.84%) |
Sep 08, 2016 | 38.62 | 39.37 | 38.36 | 39.10 | 4,061,852 | +0.48(+1.26%) |
Sep 07, 2016 | 39.13 | 39.26 | 38.43 | 38.61 | 6,465,101 | -0.54(-1.38%) |
Sep 06, 2016 | 38.36 | 39.54 | 38.21 | 39.15 | 12,323,695 | +1.25(+3.30%) |
Sep 02, 2016 | 38.27 | 37.90 | 37.90 | 37.90 | 8,773,265 | -0.18(-0.46%) |
Sep 01, 2016 | 37.37 | 38.29 | 37.20 | 38.08 | 6,400,843 | +0.69(+1.86%) |
Aug 31, 2016 | 37.31 | 37.53 | 36.91 | 37.38 | 4,312,757 | +0.17(+0.46%) |
Aug 30, 2016 | 38.04 | 38.04 | 36.90 | 37.21 | 5,746,899 | -0.45(-1.20%) |
Aug 29, 2016 | 38.27 | 38.35 | 37.57 | 37.67 | 5,293,409 | -0.59(-1.55%) |
Aug 26, 2016 | 36.82 | 38.45 | 36.64 | 38.26 | 7,350,262 | +1.62(+4.42%) |
Aug 25, 2016 | 36.90 | 36.96 | 36.29 | 36.64 | 4,412,011 | -0.46(-1.24%) |
Aug 24, 2016 | 37.40 | 37.67 | 36.99 | 37.10 | 5,518,146 | -0.36(-0.97%) |
Aug 23, 2016 | 37.53 | 37.78 | 37.21 | 37.46 | 4,357,986 | +0.11(+0.28%) |
Aug 22, 2016 | 36.73 | 37.69 | 36.63 | 37.36 | 5,166,335 | +0.50(+1.35%) |
Aug 19, 2016 | 36.27 | 37.03 | 35.88 | 36.86 | 7,584,338 | +0.37(+1.02%) |
Aug 18, 2016 | 38.13 | 38.14 | 34.99 | 36.49 | 17,976,896 | -1.00(-2.68%) |
Aug 17, 2016 | 37.65 | 37.87 | 37.30 | 37.49 | 6,410,190 | +0.02(+0.06%) |
Aug 16, 2016 | 37.49 | 38.20 | 37.34 | 37.47 | 8,507,964 | +0.30(+0.81%) |
Aug 15, 2016 | 36.73 | 37.95 | 36.11 | 37.16 | 7,046,512 | +0.99(+2.73%) |
Aug 12, 2016 | 35.14 | 36.29 | 34.97 | 36.18 | 6,307,649 | +0.98(+2.79%) |
Aug 11, 2016 | 35.38 | 35.58 | 35.09 | 35.20 | 3,940,985 | +0.15(+0.44%) |
Aug 10, 2016 | 35.15 | 35.39 | 34.79 | 35.04 | 4,417,366 | +0.07(+0.21%) |
Aug 09, 2016 | 35.07 | 35.22 | 34.73 | 34.97 | 3,866,651 | -0.24(-0.68%) |
Aug 08, 2016 | 35.43 | 35.73 | 35.08 | 35.21 | 3,470,727 | -0.22(-0.61%) |
Aug 05, 2016 | 35.24 | 35.50 | 35.07 | 35.43 | 3,365,972 | +0.56(+1.60%) |
Aug 04, 2016 | 35.00 | 35.35 | 34.65 | 34.87 | 3,121,539 | -0.03(-0.09%) |
Aug 03, 2016 | 35.09 | 35.62 | 34.62 | 34.90 | 5,060,504 | -0.31(-0.87%) |
Aug 02, 2016 | 35.55 | 35.60 | 35.00 | 35.21 | 4,198,278 | -0.42(-1.17%) |