Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.00 | 47.06 | 45.90 | 46.74 | 2,371,289 | +0.94(+2.05%) |
Oct 28, 2016 | 45.62 | 46.08 | 45.57 | 45.80 | 1,936,374 | +0.18(+0.39%) |
Oct 27, 2016 | 46.08 | 46.08 | 45.39 | 45.62 | 2,975,491 | -0.42(-0.92%) |
Oct 26, 2016 | 45.57 | 46.31 | 45.30 | 46.05 | 2,895,432 | +0.55(+1.20%) |
Oct 25, 2016 | 45.15 | 45.51 | 45.11 | 45.50 | 2,362,768 | +0.26(+0.57%) |
Oct 24, 2016 | 45.39 | 45.49 | 45.01 | 45.24 | 1,723,032 | +0.09(+0.19%) |
Oct 21, 2016 | 45.21 | 45.44 | 44.97 | 45.15 | 1,899,901 | -0.29(-0.64%) |
Oct 20, 2016 | 45.58 | 45.82 | 45.29 | 45.44 | 2,125,010 | -0.09(-0.21%) |
Oct 19, 2016 | 45.59 | 45.70 | 45.24 | 45.54 | 1,806,569 | -0.09(-0.21%) |
Oct 18, 2016 | 45.66 | 45.87 | 45.04 | 45.63 | 1,903,036 | +0.20(+0.45%) |
Oct 17, 2016 | 45.30 | 45.58 | 45.30 | 45.43 | 1,934,784 | +0.23(+0.52%) |
Oct 14, 2016 | 45.35 | 45.68 | 45.11 | 45.19 | 2,105,297 | -0.34(-0.76%) |
Oct 13, 2016 | 44.89 | 45.87 | 44.89 | 45.54 | 2,579,588 | +0.59(+1.32%) |
Oct 12, 2016 | 44.41 | 45.06 | 44.41 | 44.94 | 2,040,938 | +0.65(+1.47%) |
Oct 11, 2016 | 44.73 | 44.86 | 44.19 | 44.29 | 3,414,379 | -0.63(-1.39%) |
Oct 10, 2016 | 44.83 | 45.09 | 44.62 | 44.92 | 1,987,650 | +0.23(+0.53%) |
Oct 07, 2016 | 45.21 | 45.60 | 44.64 | 44.68 | 2,696,479 | -0.17(-0.38%) |
Oct 06, 2016 | 44.61 | 45.02 | 44.35 | 44.86 | 2,162,523 | +0.01(+0.02%) |
Oct 05, 2016 | 44.93 | 45.54 | 44.66 | 44.85 | 3,742,393 | -0.10(-0.23%) |
Oct 04, 2016 | 46.09 | 46.22 | 44.61 | 44.95 | 4,138,884 | -1.25(-2.71%) |
Oct 03, 2016 | 46.85 | 46.85 | 45.95 | 46.20 | 2,296,069 | -0.67(-1.42%) |
Sep 30, 2016 | 47.35 | 47.64 | 46.60 | 46.87 | 2,866,339 | -0.39(-0.83%) |
Sep 29, 2016 | 47.81 | 47.83 | 46.91 | 47.26 | 2,216,871 | -0.73(-1.52%) |
Sep 28, 2016 | 48.45 | 48.46 | 47.64 | 47.99 | 2,078,208 | -0.29(-0.60%) |
Sep 27, 2016 | 49.32 | 49.58 | 48.21 | 48.28 | 2,249,500 | -0.85(-1.72%) |
Sep 26, 2016 | 49.17 | 49.36 | 48.93 | 49.12 | 1,891,949 | -0.16(-0.33%) |
Sep 23, 2016 | 49.00 | 49.46 | 48.79 | 49.29 | 1,951,572 | +0.13(+0.25%) |
Sep 22, 2016 | 49.07 | 49.30 | 48.79 | 49.16 | 1,348,579 | +0.24(+0.50%) |
Sep 21, 2016 | 48.06 | 48.94 | 47.82 | 48.92 | 1,688,380 | +0.97(+2.02%) |
Sep 20, 2016 | 48.22 | 48.41 | 47.91 | 47.95 | 2,032,903 | -0.16(-0.34%) |
Sep 19, 2016 | 47.74 | 48.14 | 47.59 | 48.11 | 1,848,814 | +0.53(+1.12%) |
Sep 16, 2016 | 47.01 | 47.67 | 46.72 | 47.58 | 3,205,808 | +0.48(+1.01%) |
Sep 15, 2016 | 46.73 | 47.19 | 46.60 | 47.10 | 2,770,576 | +0.16(+0.35%) |
Sep 14, 2016 | 46.69 | 47.18 | 46.55 | 46.94 | 2,539,945 | +0.39(+0.84%) |
Sep 13, 2016 | 47.01 | 47.11 | 46.31 | 46.55 | 2,713,025 | -0.56(-1.18%) |
Sep 12, 2016 | 46.24 | 47.19 | 46.24 | 47.10 | 3,127,287 | +0.85(+1.84%) |
Sep 09, 2016 | 47.64 | 47.67 | 46.20 | 46.25 | 2,775,590 | -1.82(-3.78%) |
Sep 08, 2016 | 47.68 | 48.21 | 47.67 | 48.06 | 1,948,117 | +0.23(+0.49%) |
Sep 07, 2016 | 48.06 | 48.08 | 47.69 | 47.83 | 2,361,508 | -0.27(-0.57%) |
Sep 06, 2016 | 47.53 | 48.17 | 47.45 | 48.10 | 2,221,335 | +0.70(+1.49%) |
Sep 02, 2016 | 46.76 | 47.40 | 47.40 | 47.40 | 2,094,590 | +0.58(+1.24%) |
Sep 01, 2016 | 46.83 | 46.95 | 46.56 | 46.82 | 2,153,929 | -0.05(-0.10%) |
Aug 31, 2016 | 46.66 | 46.88 | 46.43 | 46.87 | 2,322,707 | +0.25(+0.54%) |
Aug 30, 2016 | 47.20 | 47.47 | 46.55 | 46.62 | 2,275,399 | -0.61(-1.29%) |
Aug 29, 2016 | 46.87 | 47.31 | 46.84 | 47.23 | 1,388,882 | +0.52(+1.11%) |
Aug 26, 2016 | 48.10 | 48.20 | 46.55 | 46.71 | 3,170,526 | -1.23(-2.56%) |
Aug 25, 2016 | 47.81 | 48.11 | 47.60 | 47.94 | 1,246,695 | +0.14(+0.29%) |
Aug 24, 2016 | 47.76 | 47.89 | 47.29 | 47.80 | 1,624,593 | -0.11(-0.23%) |
Aug 23, 2016 | 48.17 | 48.50 | 47.89 | 47.91 | 1,299,990 | -0.31(-0.63%) |
Aug 22, 2016 | 48.06 | 48.42 | 47.95 | 48.21 | 1,441,415 | +0.23(+0.47%) |
Aug 19, 2016 | 48.31 | 48.40 | 47.67 | 47.99 | 2,078,130 | -0.49(-1.02%) |
Aug 18, 2016 | 47.57 | 48.48 | 47.55 | 48.48 | 3,176,886 | +0.83(+1.74%) |
Aug 17, 2016 | 47.11 | 47.77 | 46.43 | 47.65 | 3,648,856 | +0.67(+1.43%) |
Aug 16, 2016 | 47.76 | 47.77 | 46.98 | 46.98 | 3,821,220 | -0.90(-1.88%) |
Aug 15, 2016 | 48.94 | 49.05 | 47.85 | 47.88 | 2,309,022 | -1.01(-2.07%) |
Aug 12, 2016 | 49.04 | 49.25 | 48.75 | 48.89 | 1,760,898 | +0.05(+0.10%) |
Aug 11, 2016 | 48.69 | 48.88 | 48.55 | 48.84 | 1,262,194 | +0.09(+0.18%) |
Aug 10, 2016 | 48.77 | 48.78 | 48.52 | 48.75 | 1,282,541 | +0.24(+0.49%) |
Aug 09, 2016 | 48.48 | 48.83 | 48.31 | 48.51 | 1,239,918 | +0.08(+0.16%) |
Aug 08, 2016 | 48.69 | 49.00 | 48.34 | 48.44 | 2,032,950 | -0.16(-0.32%) |
Aug 05, 2016 | 49.43 | 49.46 | 48.48 | 48.59 | 2,365,576 | -0.99(-1.99%) |
Aug 04, 2016 | 49.44 | 49.88 | 49.39 | 49.58 | 1,403,173 | +0.12(+0.24%) |
Aug 03, 2016 | 50.20 | 50.20 | 49.28 | 49.46 | 1,954,832 | -0.71(-1.42%) |
Aug 02, 2016 | 50.27 | 50.57 | 49.90 | 50.18 | 2,226,445 | -0.35(-0.69%) |