Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.59 | 47.06 | 46.58 | 46.95 | 2,699,764 | +0.56(+1.21%) |
Oct 28, 2016 | 46.46 | 47.15 | 46.36 | 46.39 | 2,258,947 | -0.06(-0.12%) |
Oct 27, 2016 | 46.72 | 47.00 | 46.37 | 46.44 | 3,089,568 | +0.03(+0.06%) |
Oct 26, 2016 | 46.28 | 46.71 | 46.17 | 46.41 | 2,118,256 | -0.02(-0.04%) |
Oct 25, 2016 | 46.41 | 46.77 | 46.33 | 46.43 | 2,750,745 | -0.02(-0.04%) |
Oct 24, 2016 | 46.25 | 46.51 | 46.05 | 46.45 | 2,171,711 | +0.51(+1.10%) |
Oct 21, 2016 | 45.91 | 45.98 | 45.20 | 45.94 | 3,092,194 | -0.29(-0.62%) |
Oct 20, 2016 | 45.79 | 46.56 | 45.51 | 46.23 | 3,596,878 | +0.44(+0.97%) |
Oct 19, 2016 | 46.05 | 46.26 | 45.60 | 45.79 | 2,836,559 | -0.48(-1.04%) |
Oct 18, 2016 | 46.27 | 46.57 | 45.98 | 46.27 | 2,693,323 | +0.40(+0.87%) |
Oct 17, 2016 | 46.06 | 46.31 | 45.71 | 45.87 | 2,060,283 | -0.27(-0.58%) |
Oct 14, 2016 | 46.36 | 46.50 | 46.04 | 46.14 | 2,031,115 | +0.08(+0.18%) |
Oct 13, 2016 | 45.69 | 46.17 | 45.36 | 46.05 | 3,955,920 | -0.17(-0.36%) |
Oct 12, 2016 | 45.81 | 46.44 | 44.99 | 46.22 | 4,526,615 | -0.84(-1.78%) |
Oct 11, 2016 | 48.16 | 48.16 | 46.88 | 47.06 | 3,822,963 | -1.13(-2.34%) |
Oct 10, 2016 | 48.91 | 49.17 | 47.97 | 48.19 | 2,791,307 | -0.63(-1.29%) |
Oct 07, 2016 | 49.38 | 49.38 | 48.80 | 48.81 | 2,783,070 | -0.50(-1.01%) |
Oct 06, 2016 | 49.19 | 49.46 | 48.83 | 49.31 | 1,686,041 | +0.02(+0.04%) |
Oct 05, 2016 | 49.22 | 49.48 | 48.98 | 49.29 | 2,074,759 | +0.32(+0.66%) |
Oct 04, 2016 | 49.70 | 49.75 | 48.78 | 48.97 | 2,503,711 | -0.80(-1.61%) |
Oct 03, 2016 | 50.12 | 50.61 | 49.67 | 49.77 | 2,237,594 | -0.38(-0.75%) |
Sep 30, 2016 | 49.52 | 51.21 | 49.52 | 50.15 | 6,132,040 | +0.78(+1.59%) |
Sep 29, 2016 | 49.22 | 49.84 | 48.75 | 49.37 | 3,101,506 | +0.13(+0.26%) |
Sep 28, 2016 | 49.13 | 49.37 | 48.89 | 49.24 | 1,451,835 | +0.12(+0.24%) |
Sep 27, 2016 | 48.41 | 49.19 | 47.90 | 49.12 | 2,089,117 | +0.59(+1.22%) |
Sep 26, 2016 | 48.71 | 48.90 | 48.46 | 48.53 | 1,527,784 | -0.50(-1.02%) |
Sep 23, 2016 | 49.38 | 49.45 | 48.98 | 49.03 | 1,297,125 | -0.30(-0.60%) |
Sep 22, 2016 | 49.51 | 49.63 | 49.16 | 49.32 | 1,252,010 | +0.18(+0.36%) |
Sep 21, 2016 | 49.05 | 49.19 | 48.73 | 49.15 | 2,449,400 | +0.30(+0.60%) |
Sep 20, 2016 | 49.52 | 49.59 | 48.83 | 48.85 | 1,908,114 | -0.52(-1.05%) |
Sep 19, 2016 | 49.40 | 49.76 | 49.17 | 49.37 | 1,656,560 | +0.12(+0.24%) |
Sep 16, 2016 | 49.66 | 49.82 | 48.96 | 49.25 | 2,548,638 | -0.19(-0.39%) |
Sep 15, 2016 | 48.81 | 49.64 | 48.61 | 49.44 | 2,585,489 | +0.52(+1.06%) |
Sep 14, 2016 | 48.59 | 49.12 | 48.28 | 48.92 | 2,135,766 | +0.44(+0.91%) |
Sep 13, 2016 | 48.67 | 48.86 | 48.34 | 48.48 | 2,072,137 | -0.54(-1.11%) |
Sep 12, 2016 | 47.94 | 49.15 | 47.71 | 49.03 | 2,734,164 | +0.96(+2.00%) |
Sep 09, 2016 | 48.89 | 49.07 | 47.97 | 48.07 | 4,343,225 | -1.21(-2.45%) |
Sep 08, 2016 | 49.47 | 49.58 | 49.05 | 49.28 | 3,432,186 | -0.35(-0.71%) |
Sep 07, 2016 | 50.26 | 50.29 | 49.52 | 49.63 | 1,790,989 | -0.54(-1.09%) |
Sep 06, 2016 | 50.24 | 50.60 | 49.91 | 50.17 | 1,625,506 | -0.09(-0.18%) |
Sep 02, 2016 | 50.22 | 50.26 | 50.26 | 50.26 | 2,262,880 | +0.20(+0.41%) |
Sep 01, 2016 | 50.00 | 50.17 | 49.36 | 50.06 | 2,630,908 | +0.03(+0.06%) |
Aug 31, 2016 | 50.02 | 50.12 | 49.59 | 50.03 | 3,282,422 | +0.02(+0.04%) |
Aug 30, 2016 | 50.14 | 50.44 | 49.91 | 50.01 | 2,578,462 | +0.04(+0.07%) |
Aug 29, 2016 | 50.02 | 50.41 | 49.90 | 49.98 | 2,249,087 | -0.03(-0.06%) |
Aug 26, 2016 | 49.87 | 50.34 | 49.54 | 50.00 | 1,849,960 | +0.08(+0.17%) |
Aug 25, 2016 | 49.76 | 49.93 | 49.66 | 49.92 | 1,652,258 | +0.10(+0.20%) |
Aug 24, 2016 | 49.84 | 50.02 | 49.65 | 49.82 | 2,234,819 | -0.05(-0.09%) |
Aug 23, 2016 | 49.70 | 49.96 | 49.61 | 49.87 | 2,092,776 | +0.34(+0.69%) |
Aug 22, 2016 | 49.09 | 49.63 | 49.06 | 49.52 | 2,205,905 | +0.48(+0.98%) |
Aug 19, 2016 | 48.85 | 49.22 | 48.85 | 49.05 | 4,312,440 | +0.12(+0.25%) |
Aug 18, 2016 | 48.34 | 48.93 | 48.29 | 48.92 | 2,709,122 | +0.76(+1.57%) |
Aug 17, 2016 | 47.77 | 48.27 | 47.63 | 48.17 | 1,699,881 | +0.42(+0.87%) |
Aug 16, 2016 | 47.85 | 48.02 | 47.36 | 47.75 | 1,280,921 | -0.28(-0.58%) |
Aug 15, 2016 | 48.01 | 48.39 | 47.99 | 48.03 | 1,844,765 | +0.18(+0.39%) |
Aug 12, 2016 | 47.84 | 48.16 | 47.69 | 47.85 | 1,248,119 | +0.01(+0.02%) |
Aug 11, 2016 | 47.53 | 47.90 | 47.52 | 47.84 | 1,121,792 | +0.17(+0.35%) |
Aug 10, 2016 | 47.94 | 47.94 | 47.63 | 47.67 | 1,323,241 | -0.31(-0.65%) |
Aug 09, 2016 | 47.45 | 48.25 | 47.45 | 47.98 | 2,637,334 | +0.69(+1.46%) |
Aug 08, 2016 | 47.64 | 47.65 | 47.22 | 47.29 | 1,843,194 | -0.18(-0.39%) |
Aug 05, 2016 | 47.31 | 47.47 | 47.25 | 47.47 | 1,626,371 | +0.31(+0.66%) |
Aug 04, 2016 | 46.65 | 47.17 | 46.48 | 47.16 | 1,621,864 | +0.54(+1.16%) |
Aug 03, 2016 | 46.35 | 46.67 | 45.89 | 46.62 | 2,357,759 | +0.07(+0.16%) |
Aug 02, 2016 | 46.78 | 46.88 | 46.26 | 46.55 | 2,111,546 | -0.40(-0.86%) |