Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.05 | 49.41 | 48.40 | 48.41 | 1,541,243 | -0.35(-0.72%) |
Oct 28, 2016 | 49.09 | 49.72 | 48.46 | 48.76 | 2,089,833 | -0.94(-1.89%) |
Oct 27, 2016 | 48.41 | 49.99 | 48.34 | 49.69 | 2,311,683 | +1.95(+4.09%) |
Oct 26, 2016 | 46.34 | 47.93 | 46.33 | 47.74 | 2,206,742 | +1.58(+3.41%) |
Oct 25, 2016 | 46.16 | 46.31 | 45.77 | 46.17 | 688,492 | +0.14(+0.31%) |
Oct 24, 2016 | 45.70 | 46.07 | 45.68 | 46.03 | 590,147 | +0.60(+1.31%) |
Oct 21, 2016 | 44.99 | 45.47 | 44.61 | 45.43 | 737,376 | +0.23(+0.52%) |
Oct 20, 2016 | 45.40 | 45.77 | 45.09 | 45.20 | 1,076,416 | -0.34(-0.74%) |
Oct 19, 2016 | 45.36 | 45.67 | 45.22 | 45.53 | 562,803 | +0.16(+0.34%) |
Oct 18, 2016 | 45.60 | 45.69 | 45.10 | 45.38 | 581,615 | +0.15(+0.33%) |
Oct 17, 2016 | 44.89 | 45.28 | 44.68 | 45.23 | 784,005 | +0.15(+0.33%) |
Oct 14, 2016 | 45.52 | 45.53 | 44.83 | 45.08 | 1,044,722 | -0.11(-0.24%) |
Oct 13, 2016 | 45.48 | 45.48 | 44.88 | 45.19 | 682,586 | -0.75(-1.62%) |
Oct 12, 2016 | 46.12 | 46.12 | 45.56 | 45.94 | 691,875 | -0.11(-0.24%) |
Oct 11, 2016 | 46.21 | 46.39 | 45.86 | 46.05 | 1,219,523 | -0.36(-0.78%) |
Oct 10, 2016 | 46.11 | 46.46 | 45.90 | 46.41 | 749,085 | +0.65(+1.42%) |
Oct 07, 2016 | 45.66 | 45.92 | 45.02 | 45.76 | 994,477 | +0.02(+0.04%) |
Oct 06, 2016 | 45.32 | 45.84 | 45.16 | 45.74 | 608,640 | +0.25(+0.56%) |
Oct 05, 2016 | 45.03 | 45.52 | 44.76 | 45.49 | 641,671 | +0.68(+1.52%) |
Oct 04, 2016 | 44.82 | 45.12 | 44.52 | 44.81 | 630,953 | +0.05(+0.12%) |
Oct 03, 2016 | 44.52 | 44.88 | 44.21 | 44.76 | 683,927 | +0.29(+0.64%) |
Sep 30, 2016 | 43.93 | 44.70 | 43.82 | 44.47 | 1,044,461 | +0.84(+1.92%) |
Sep 29, 2016 | 43.54 | 44.06 | 43.22 | 43.63 | 446,045 | +0.03(+0.06%) |
Sep 28, 2016 | 43.52 | 43.64 | 43.10 | 43.61 | 438,908 | +0.19(+0.45%) |
Sep 27, 2016 | 43.53 | 43.65 | 43.15 | 43.41 | 557,962 | -0.12(-0.28%) |
Sep 26, 2016 | 43.14 | 43.77 | 42.99 | 43.54 | 647,538 | +0.11(+0.25%) |
Sep 23, 2016 | 43.80 | 43.83 | 43.19 | 43.43 | 792,469 | -0.46(-1.05%) |
Sep 22, 2016 | 44.55 | 44.55 | 43.76 | 43.89 | 1,262,342 | -0.31(-0.70%) |
Sep 21, 2016 | 44.09 | 44.40 | 43.63 | 44.20 | 593,364 | +0.35(+0.80%) |
Sep 20, 2016 | 44.46 | 44.96 | 43.68 | 43.85 | 910,204 | -0.92(-2.06%) |
Sep 19, 2016 | 44.74 | 45.19 | 44.68 | 44.77 | 735,375 | +0.23(+0.52%) |
Sep 16, 2016 | 44.54 | 44.96 | 44.36 | 44.54 | 1,537,945 | -0.16(-0.36%) |
Sep 15, 2016 | 43.80 | 44.83 | 43.72 | 44.70 | 571,593 | +0.82(+1.88%) |
Sep 14, 2016 | 43.73 | 44.00 | 43.47 | 43.87 | 534,351 | +0.21(+0.49%) |
Sep 13, 2016 | 44.27 | 44.33 | 43.47 | 43.66 | 495,628 | -0.88(-1.98%) |
Sep 12, 2016 | 43.36 | 44.63 | 43.36 | 44.54 | 651,102 | +0.88(+2.02%) |
Sep 09, 2016 | 45.26 | 45.38 | 43.65 | 43.66 | 939,493 | -1.81(-3.99%) |
Sep 08, 2016 | 45.63 | 45.69 | 45.37 | 45.48 | 689,663 | -0.27(-0.58%) |
Sep 07, 2016 | 45.31 | 45.79 | 44.86 | 45.74 | 679,274 | +0.31(+0.68%) |
Sep 06, 2016 | 45.86 | 46.08 | 45.24 | 45.43 | 794,968 | -0.52(-1.14%) |
Sep 02, 2016 | 46.07 | 45.95 | 45.95 | 45.95 | 886,193 | -0.10(-0.23%) |
Sep 01, 2016 | 46.23 | 46.51 | 45.62 | 46.06 | 517,386 | -0.05(-0.10%) |
Aug 31, 2016 | 45.74 | 46.16 | 45.59 | 46.10 | 909,596 | +0.23(+0.51%) |
Aug 30, 2016 | 45.23 | 46.02 | 45.22 | 45.87 | 654,069 | +0.64(+1.40%) |
Aug 29, 2016 | 44.81 | 45.25 | 44.73 | 45.24 | 462,270 | +0.41(+0.91%) |
Aug 26, 2016 | 45.03 | 45.33 | 44.58 | 44.83 | 355,683 | -0.20(-0.45%) |
Aug 25, 2016 | 45.52 | 45.56 | 44.94 | 45.03 | 468,787 | -0.50(-1.10%) |
Aug 24, 2016 | 45.14 | 46.02 | 45.12 | 45.53 | 675,539 | +0.29(+0.63%) |
Aug 23, 2016 | 45.29 | 45.38 | 45.14 | 45.24 | 455,767 | +0.21(+0.47%) |
Aug 22, 2016 | 45.33 | 45.33 | 44.79 | 45.03 | 451,477 | -0.32(-0.71%) |
Aug 19, 2016 | 44.90 | 45.48 | 44.67 | 45.35 | 575,539 | +0.32(+0.72%) |
Aug 18, 2016 | 44.87 | 45.31 | 44.75 | 45.03 | 577,027 | -0.03(-0.06%) |
Aug 17, 2016 | 44.99 | 45.37 | 44.81 | 45.05 | 484,584 | -0.09(-0.20%) |
Aug 16, 2016 | 45.05 | 45.34 | 44.89 | 45.14 | 583,790 | -0.07(-0.16%) |
Aug 15, 2016 | 45.03 | 45.51 | 44.86 | 45.22 | 492,619 | +0.25(+0.56%) |
Aug 12, 2016 | 45.33 | 45.45 | 44.96 | 44.96 | 682,672 | -0.47(-1.03%) |
Aug 11, 2016 | 45.35 | 45.51 | 45.18 | 45.43 | 724,642 | +0.22(+0.49%) |
Aug 10, 2016 | 45.50 | 45.66 | 45.03 | 45.21 | 868,867 | -0.32(-0.71%) |
Aug 09, 2016 | 46.02 | 46.02 | 45.13 | 45.53 | 1,207,696 | -0.39(-0.85%) |
Aug 08, 2016 | 45.82 | 46.12 | 45.80 | 45.92 | 536,298 | +0.13(+0.28%) |
Aug 05, 2016 | 45.20 | 45.91 | 45.17 | 45.79 | 653,627 | +0.87(+1.93%) |
Aug 04, 2016 | 44.66 | 45.06 | 44.62 | 44.92 | 692,179 | +0.15(+0.33%) |
Aug 03, 2016 | 44.50 | 44.98 | 44.27 | 44.78 | 780,379 | +0.25(+0.57%) |
Aug 02, 2016 | 45.02 | 45.02 | 43.76 | 44.52 | 788,334 | -0.45(-1.01%) |