Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.55 | 46.60 | 45.45 | 46.28 | 2,394,695 | +0.93(+2.05%) |
Oct 28, 2016 | 45.18 | 45.63 | 45.12 | 45.35 | 1,955,487 | +0.18(+0.39%) |
Oct 27, 2016 | 45.63 | 45.63 | 44.94 | 45.18 | 3,004,861 | -0.42(-0.92%) |
Oct 26, 2016 | 45.12 | 45.86 | 44.86 | 45.60 | 2,924,012 | +0.54(+1.20%) |
Oct 25, 2016 | 44.70 | 45.07 | 44.67 | 45.05 | 2,386,090 | +0.26(+0.57%) |
Oct 24, 2016 | 44.94 | 45.04 | 44.57 | 44.80 | 1,740,040 | +0.09(+0.19%) |
Oct 21, 2016 | 44.77 | 45.00 | 44.53 | 44.71 | 1,918,654 | -0.29(-0.64%) |
Oct 20, 2016 | 45.14 | 45.37 | 44.85 | 45.00 | 2,145,985 | -0.09(-0.21%) |
Oct 19, 2016 | 45.15 | 45.25 | 44.79 | 45.09 | 1,824,401 | -0.09(-0.21%) |
Oct 18, 2016 | 45.22 | 45.42 | 44.60 | 45.18 | 1,921,820 | +0.20(+0.45%) |
Oct 17, 2016 | 44.86 | 45.14 | 44.86 | 44.98 | 1,953,881 | +0.23(+0.52%) |
Oct 14, 2016 | 44.91 | 45.23 | 44.67 | 44.75 | 2,126,078 | -0.34(-0.76%) |
Oct 13, 2016 | 44.45 | 45.42 | 44.45 | 45.09 | 2,605,050 | +0.59(+1.32%) |
Oct 12, 2016 | 43.98 | 44.62 | 43.98 | 44.50 | 2,061,083 | +0.64(+1.47%) |
Oct 11, 2016 | 44.29 | 44.42 | 43.76 | 43.86 | 3,448,081 | -0.62(-1.39%) |
Oct 10, 2016 | 44.39 | 44.65 | 44.18 | 44.48 | 2,007,270 | +0.23(+0.53%) |
Oct 07, 2016 | 44.77 | 45.15 | 44.20 | 44.25 | 2,723,095 | -0.17(-0.38%) |
Oct 06, 2016 | 44.18 | 44.58 | 43.91 | 44.42 | 2,183,869 | +0.01(+0.02%) |
Oct 05, 2016 | 44.49 | 45.09 | 44.22 | 44.41 | 3,779,333 | -0.10(-0.23%) |
Oct 04, 2016 | 45.64 | 45.77 | 44.18 | 44.51 | 4,179,737 | -1.24(-2.71%) |
Oct 03, 2016 | 46.39 | 46.39 | 45.50 | 45.75 | 2,318,733 | -0.66(-1.42%) |
Sep 30, 2016 | 46.89 | 47.18 | 46.15 | 46.41 | 2,894,631 | -0.39(-0.83%) |
Sep 29, 2016 | 47.34 | 47.36 | 46.46 | 46.80 | 2,238,753 | -0.72(-1.52%) |
Sep 28, 2016 | 47.97 | 47.98 | 47.18 | 47.52 | 2,098,721 | -0.29(-0.60%) |
Sep 27, 2016 | 48.83 | 49.10 | 47.74 | 47.80 | 2,271,704 | -0.84(-1.72%) |
Sep 26, 2016 | 48.69 | 48.88 | 48.45 | 48.64 | 1,910,623 | -0.16(-0.33%) |
Sep 23, 2016 | 48.52 | 48.98 | 48.32 | 48.80 | 1,970,835 | +0.12(+0.25%) |
Sep 22, 2016 | 48.59 | 48.82 | 48.32 | 48.68 | 1,361,890 | +0.24(+0.50%) |
Sep 21, 2016 | 47.59 | 48.46 | 47.35 | 48.44 | 1,705,045 | +0.96(+2.02%) |
Sep 20, 2016 | 47.75 | 47.94 | 47.44 | 47.48 | 2,052,968 | -0.16(-0.34%) |
Sep 19, 2016 | 47.27 | 47.67 | 47.12 | 47.64 | 1,867,063 | +0.53(+1.12%) |
Sep 16, 2016 | 46.55 | 47.20 | 46.26 | 47.11 | 3,237,451 | +0.47(+1.01%) |
Sep 15, 2016 | 46.28 | 46.73 | 46.15 | 46.64 | 2,797,923 | +0.16(+0.35%) |
Sep 14, 2016 | 46.23 | 46.72 | 46.09 | 46.48 | 2,565,015 | +0.39(+0.84%) |
Sep 13, 2016 | 46.55 | 46.65 | 45.86 | 46.09 | 2,739,804 | -0.55(-1.18%) |
Sep 12, 2016 | 45.79 | 46.73 | 45.79 | 46.64 | 3,158,155 | +0.84(+1.84%) |
Sep 09, 2016 | 47.18 | 47.21 | 45.75 | 45.80 | 2,802,987 | -1.80(-3.78%) |
Sep 08, 2016 | 47.22 | 47.74 | 47.20 | 47.59 | 1,967,346 | +0.23(+0.49%) |
Sep 07, 2016 | 47.59 | 47.61 | 47.22 | 47.36 | 2,384,818 | -0.27(-0.57%) |
Sep 06, 2016 | 47.07 | 47.70 | 46.99 | 47.63 | 2,243,261 | +0.70(+1.49%) |
Sep 02, 2016 | 46.30 | 46.94 | 46.94 | 46.94 | 2,115,265 | +0.57(+1.24%) |
Sep 01, 2016 | 46.37 | 46.49 | 46.11 | 46.36 | 2,175,189 | -0.05(-0.10%) |
Aug 31, 2016 | 46.21 | 46.42 | 45.97 | 46.41 | 2,345,634 | +0.25(+0.54%) |
Aug 30, 2016 | 46.73 | 47.01 | 46.09 | 46.16 | 2,297,859 | -0.60(-1.29%) |
Aug 29, 2016 | 46.42 | 46.84 | 46.39 | 46.77 | 1,402,591 | +0.51(+1.11%) |
Aug 26, 2016 | 47.63 | 47.72 | 46.10 | 46.25 | 3,201,821 | -1.22(-2.56%) |
Aug 25, 2016 | 47.35 | 47.64 | 47.14 | 47.47 | 1,259,001 | +0.14(+0.29%) |
Aug 24, 2016 | 47.29 | 47.42 | 46.83 | 47.33 | 1,640,628 | -0.11(-0.23%) |
Aug 23, 2016 | 47.70 | 48.03 | 47.42 | 47.44 | 1,312,822 | -0.30(-0.63%) |
Aug 22, 2016 | 47.59 | 47.95 | 47.49 | 47.74 | 1,455,643 | +0.22(+0.47%) |
Aug 19, 2016 | 47.84 | 47.93 | 47.21 | 47.52 | 2,098,643 | -0.49(-1.02%) |
Aug 18, 2016 | 47.11 | 48.01 | 47.08 | 48.01 | 3,208,244 | +0.82(+1.74%) |
Aug 17, 2016 | 46.65 | 47.30 | 45.97 | 47.18 | 3,684,873 | +0.67(+1.43%) |
Aug 16, 2016 | 47.29 | 47.30 | 46.52 | 46.52 | 3,858,937 | -0.89(-1.88%) |
Aug 15, 2016 | 48.46 | 48.57 | 47.39 | 47.41 | 2,331,813 | -1.00(-2.07%) |
Aug 12, 2016 | 48.56 | 48.77 | 48.28 | 48.41 | 1,778,279 | +0.05(+0.10%) |
Aug 11, 2016 | 48.21 | 48.40 | 48.08 | 48.36 | 1,274,653 | +0.09(+0.18%) |
Aug 10, 2016 | 48.29 | 48.30 | 48.05 | 48.28 | 1,295,200 | +0.24(+0.49%) |
Aug 09, 2016 | 48.01 | 48.36 | 47.84 | 48.04 | 1,252,157 | +0.08(+0.16%) |
Aug 08, 2016 | 48.21 | 48.52 | 47.86 | 47.96 | 2,053,016 | -0.15(-0.32%) |
Aug 05, 2016 | 48.95 | 48.98 | 48.00 | 48.12 | 2,388,926 | -0.98(-1.99%) |
Aug 04, 2016 | 48.96 | 49.39 | 48.91 | 49.09 | 1,417,024 | +0.12(+0.24%) |
Aug 03, 2016 | 49.71 | 49.71 | 48.80 | 48.98 | 1,974,128 | -0.71(-1.42%) |
Aug 02, 2016 | 49.78 | 50.07 | 49.42 | 49.69 | 2,248,421 | -0.35(-0.69%) |