Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.01 | 46.10 | 45.13 | 45.17 | 4,905,496 | -0.72(-1.57%) |
Oct 28, 2016 | 45.82 | 46.04 | 45.27 | 45.89 | 3,832,500 | -0.20(-0.43%) |
Oct 27, 2016 | 46.42 | 46.54 | 45.98 | 46.09 | 2,713,618 | +0.00(+0.00%) |
Oct 26, 2016 | 46.83 | 46.91 | 46.05 | 46.09 | 4,158,720 | -1.15(-2.44%) |
Oct 25, 2016 | 47.69 | 47.69 | 46.91 | 47.24 | 3,764,238 | -0.98(-2.04%) |
Oct 24, 2016 | 48.25 | 48.38 | 48.02 | 48.22 | 1,771,436 | +0.09(+0.18%) |
Oct 21, 2016 | 48.18 | 48.36 | 47.91 | 48.14 | 2,150,471 | -0.34(-0.70%) |
Oct 20, 2016 | 48.27 | 48.58 | 48.16 | 48.48 | 1,584,933 | +0.18(+0.37%) |
Oct 19, 2016 | 48.56 | 48.56 | 48.03 | 48.30 | 1,698,634 | +0.05(+0.10%) |
Oct 18, 2016 | 47.79 | 48.32 | 47.73 | 48.25 | 2,150,881 | +0.97(+2.06%) |
Oct 17, 2016 | 47.39 | 47.52 | 47.13 | 47.28 | 2,798,483 | -0.14(-0.30%) |
Oct 14, 2016 | 48.35 | 48.35 | 47.42 | 47.42 | 2,629,988 | -0.79(-1.65%) |
Oct 13, 2016 | 48.32 | 48.38 | 47.86 | 48.21 | 2,975,803 | -0.38(-0.78%) |
Oct 12, 2016 | 48.22 | 48.73 | 48.00 | 48.59 | 4,869,901 | +0.43(+0.90%) |
Oct 11, 2016 | 49.43 | 49.47 | 47.47 | 48.16 | 7,949,261 | -1.63(-3.28%) |
Oct 10, 2016 | 49.14 | 50.22 | 49.14 | 49.79 | 3,300,578 | +0.79(+1.62%) |
Oct 07, 2016 | 49.22 | 49.34 | 48.72 | 49.00 | 3,517,034 | +0.19(+0.39%) |
Oct 06, 2016 | 49.08 | 49.13 | 48.57 | 48.81 | 2,859,745 | -0.50(-1.02%) |
Oct 05, 2016 | 49.43 | 49.54 | 49.09 | 49.31 | 2,759,835 | -0.12(-0.25%) |
Oct 04, 2016 | 49.55 | 49.70 | 48.93 | 49.43 | 3,375,365 | -0.05(-0.10%) |
Oct 03, 2016 | 48.91 | 49.55 | 48.79 | 49.48 | 2,553,077 | +0.33(+0.67%) |
Sep 30, 2016 | 48.33 | 49.25 | 48.15 | 49.15 | 4,194,631 | +0.94(+1.94%) |
Sep 29, 2016 | 48.90 | 49.06 | 48.13 | 48.21 | 3,045,210 | -0.69(-1.41%) |
Sep 28, 2016 | 49.12 | 49.30 | 48.40 | 48.90 | 3,007,077 | -0.11(-0.23%) |
Sep 27, 2016 | 48.38 | 49.03 | 48.09 | 49.02 | 3,389,777 | +0.62(+1.29%) |
Sep 26, 2016 | 48.57 | 48.57 | 48.25 | 48.39 | 3,457,054 | -0.28(-0.58%) |
Sep 23, 2016 | 48.79 | 48.92 | 48.51 | 48.68 | 2,709,472 | -0.11(-0.23%) |
Sep 22, 2016 | 48.38 | 48.97 | 48.34 | 48.79 | 3,358,139 | +0.54(+1.12%) |
Sep 21, 2016 | 47.82 | 48.31 | 47.65 | 48.25 | 2,632,222 | +0.43(+0.91%) |
Sep 20, 2016 | 47.87 | 47.96 | 47.73 | 47.82 | 1,823,075 | +0.26(+0.56%) |
Sep 19, 2016 | 47.87 | 48.04 | 47.51 | 47.55 | 2,570,287 | -0.18(-0.38%) |
Sep 16, 2016 | 48.07 | 48.07 | 47.53 | 47.73 | 9,184,619 | -0.20(-0.41%) |
Sep 15, 2016 | 47.92 | 48.13 | 47.44 | 47.93 | 3,524,865 | +0.16(+0.34%) |
Sep 14, 2016 | 47.65 | 48.04 | 47.58 | 47.77 | 3,750,795 | +0.22(+0.46%) |
Sep 13, 2016 | 47.94 | 48.12 | 47.43 | 47.55 | 4,105,757 | -0.78(-1.62%) |
Sep 12, 2016 | 47.43 | 48.52 | 47.32 | 48.34 | 6,008,410 | +0.72(+1.51%) |
Sep 09, 2016 | 48.41 | 48.41 | 47.61 | 47.62 | 3,357,885 | -0.96(-1.98%) |
Sep 08, 2016 | 49.17 | 49.24 | 48.47 | 48.58 | 5,838,347 | -0.60(-1.21%) |
Sep 07, 2016 | 48.61 | 49.19 | 48.56 | 49.18 | 3,985,990 | +0.71(+1.46%) |
Sep 06, 2016 | 48.58 | 48.86 | 48.35 | 48.47 | 4,187,691 | +0.03(+0.06%) |
Sep 02, 2016 | 48.52 | 48.44 | 48.44 | 48.44 | 2,356,048 | +0.14(+0.29%) |
Sep 01, 2016 | 48.34 | 48.34 | 47.84 | 48.30 | 2,851,858 | +0.01(+0.02%) |
Aug 31, 2016 | 47.95 | 48.37 | 47.70 | 48.29 | 3,647,224 | +0.33(+0.69%) |
Aug 30, 2016 | 47.89 | 48.10 | 47.60 | 47.96 | 3,046,175 | -0.01(-0.02%) |
Aug 29, 2016 | 47.97 | 48.15 | 47.65 | 47.97 | 2,508,592 | +0.00(+0.00%) |
Aug 26, 2016 | 47.87 | 48.35 | 47.69 | 47.97 | 2,864,602 | +0.27(+0.57%) |
Aug 25, 2016 | 47.84 | 48.22 | 47.59 | 47.69 | 3,089,177 | -0.15(-0.32%) |
Aug 24, 2016 | 48.44 | 48.59 | 47.78 | 47.85 | 3,452,637 | -0.59(-1.21%) |
Aug 23, 2016 | 48.56 | 48.80 | 48.41 | 48.43 | 3,723,471 | +0.02(+0.04%) |
Aug 22, 2016 | 49.14 | 49.40 | 48.30 | 48.41 | 5,606,262 | -1.24(-2.49%) |
Aug 19, 2016 | 49.20 | 49.72 | 49.20 | 49.65 | 2,872,178 | +0.24(+0.48%) |
Aug 18, 2016 | 49.52 | 49.75 | 49.23 | 49.41 | 1,949,734 | -0.01(-0.02%) |
Aug 17, 2016 | 49.42 | 49.49 | 48.85 | 49.42 | 3,203,762 | +0.20(+0.40%) |
Aug 16, 2016 | 49.29 | 49.58 | 49.08 | 49.23 | 2,853,816 | -0.27(-0.55%) |
Aug 15, 2016 | 49.29 | 49.59 | 49.21 | 49.50 | 2,413,473 | +0.38(+0.77%) |
Aug 12, 2016 | 49.07 | 49.24 | 48.86 | 49.12 | 2,095,900 | -0.09(-0.17%) |
Aug 11, 2016 | 49.04 | 49.29 | 48.80 | 49.21 | 3,234,753 | +0.25(+0.50%) |
Aug 10, 2016 | 47.98 | 49.14 | 47.83 | 48.96 | 5,382,109 | +0.83(+1.73%) |
Aug 09, 2016 | 48.04 | 48.18 | 47.86 | 48.13 | 3,880,524 | +0.12(+0.26%) |
Aug 08, 2016 | 48.21 | 48.25 | 47.70 | 48.01 | 5,475,700 | -0.27(-0.57%) |
Aug 05, 2016 | 48.90 | 48.90 | 48.21 | 48.28 | 4,467,689 | -0.30(-0.62%) |
Aug 04, 2016 | 48.70 | 49.13 | 48.37 | 48.58 | 4,783,271 | +0.19(+0.39%) |
Aug 03, 2016 | 49.28 | 49.31 | 47.93 | 48.39 | 5,741,099 | +1.41(+3.00%) |
Aug 02, 2016 | 47.46 | 47.49 | 46.58 | 46.99 | 5,819,097 | -0.64(-1.35%) |