Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.12 | 44.23 | 43.83 | 44.15 | 2,014,528 | +0.12(+0.27%) |
Oct 28, 2016 | 43.92 | 44.32 | 43.79 | 44.03 | 2,657,429 | +0.21(+0.47%) |
Oct 27, 2016 | 44.15 | 44.46 | 43.71 | 43.82 | 2,924,715 | -0.25(-0.58%) |
Oct 26, 2016 | 44.19 | 44.33 | 43.79 | 44.07 | 2,277,104 | -0.21(-0.48%) |
Oct 25, 2016 | 44.59 | 44.81 | 44.25 | 44.29 | 3,008,598 | -0.26(-0.59%) |
Oct 24, 2016 | 44.63 | 44.82 | 44.42 | 44.55 | 2,384,308 | +0.13(+0.30%) |
Oct 21, 2016 | 44.39 | 44.46 | 43.88 | 44.41 | 2,347,384 | -0.19(-0.43%) |
Oct 20, 2016 | 44.63 | 44.86 | 44.31 | 44.60 | 2,356,912 | -0.06(-0.14%) |
Oct 19, 2016 | 44.57 | 44.75 | 44.38 | 44.67 | 1,869,676 | +0.14(+0.32%) |
Oct 18, 2016 | 44.59 | 44.90 | 44.26 | 44.52 | 2,262,763 | +0.32(+0.72%) |
Oct 17, 2016 | 44.50 | 44.58 | 43.96 | 44.21 | 2,707,548 | -0.36(-0.82%) |
Oct 14, 2016 | 44.79 | 45.04 | 44.57 | 44.57 | 1,350,879 | -0.03(-0.07%) |
Oct 13, 2016 | 44.23 | 44.67 | 44.09 | 44.60 | 1,891,882 | +0.06(+0.12%) |
Oct 12, 2016 | 44.45 | 44.71 | 44.33 | 44.55 | 1,253,066 | +0.11(+0.25%) |
Oct 11, 2016 | 44.88 | 44.90 | 44.21 | 44.44 | 2,063,462 | -0.51(-1.13%) |
Oct 10, 2016 | 44.93 | 45.27 | 44.82 | 44.94 | 1,481,616 | +0.12(+0.27%) |
Oct 07, 2016 | 45.15 | 45.18 | 44.54 | 44.82 | 2,174,146 | -0.17(-0.39%) |
Oct 06, 2016 | 44.95 | 45.13 | 44.73 | 45.00 | 1,901,942 | -0.05(-0.11%) |
Oct 05, 2016 | 45.43 | 45.45 | 44.63 | 45.05 | 3,105,979 | -0.21(-0.46%) |
Oct 04, 2016 | 45.58 | 45.81 | 45.03 | 45.25 | 2,258,458 | -0.32(-0.70%) |
Oct 03, 2016 | 45.59 | 45.82 | 45.29 | 45.57 | 2,919,874 | -0.33(-0.71%) |
Sep 30, 2016 | 45.55 | 46.09 | 45.37 | 45.90 | 3,078,650 | +0.56(+1.24%) |
Sep 29, 2016 | 45.60 | 45.85 | 45.32 | 45.33 | 3,137,212 | -0.27(-0.59%) |
Sep 28, 2016 | 46.70 | 46.79 | 45.21 | 45.60 | 8,078,786 | -2.20(-4.60%) |
Sep 27, 2016 | 47.42 | 47.87 | 47.35 | 47.80 | 3,041,306 | +0.47(+0.99%) |
Sep 26, 2016 | 47.30 | 47.55 | 47.26 | 47.33 | 1,935,726 | -0.18(-0.38%) |
Sep 23, 2016 | 47.85 | 48.14 | 47.51 | 47.51 | 1,551,798 | -0.36(-0.76%) |
Sep 22, 2016 | 47.59 | 47.97 | 47.53 | 47.88 | 2,544,076 | +0.55(+1.16%) |
Sep 21, 2016 | 46.99 | 47.43 | 46.80 | 47.33 | 1,968,303 | +0.36(+0.78%) |
Sep 20, 2016 | 46.76 | 47.20 | 46.61 | 46.97 | 2,030,659 | +0.48(+1.04%) |
Sep 19, 2016 | 46.42 | 46.78 | 46.32 | 46.48 | 1,593,516 | +0.30(+0.65%) |
Sep 16, 2016 | 46.82 | 46.86 | 46.01 | 46.18 | 4,865,744 | -0.62(-1.32%) |
Sep 15, 2016 | 46.18 | 46.88 | 45.85 | 46.80 | 2,038,621 | +0.50(+1.08%) |
Sep 14, 2016 | 46.39 | 46.63 | 46.17 | 46.30 | 2,171,118 | -0.10(-0.22%) |
Sep 13, 2016 | 47.26 | 47.31 | 46.17 | 46.40 | 3,926,808 | -1.06(-2.24%) |
Sep 12, 2016 | 46.79 | 47.59 | 46.63 | 47.47 | 3,684,061 | +0.44(+0.94%) |
Sep 09, 2016 | 48.00 | 48.12 | 47.02 | 47.02 | 4,141,509 | -1.41(-2.91%) |
Sep 08, 2016 | 48.58 | 48.75 | 48.24 | 48.43 | 1,722,820 | -0.37(-0.76%) |
Sep 07, 2016 | 48.44 | 48.87 | 48.20 | 48.81 | 1,642,739 | +0.24(+0.49%) |
Sep 06, 2016 | 48.56 | 48.58 | 48.18 | 48.57 | 1,626,401 | +0.10(+0.20%) |
Sep 02, 2016 | 48.66 | 48.47 | 48.47 | 48.47 | 1,352,070 | +0.10(+0.21%) |
Sep 01, 2016 | 48.22 | 48.40 | 47.97 | 48.37 | 1,531,408 | +0.25(+0.53%) |
Aug 31, 2016 | 48.07 | 48.22 | 47.90 | 48.12 | 1,825,971 | -0.07(-0.15%) |
Aug 30, 2016 | 48.14 | 48.20 | 47.98 | 48.19 | 1,061,344 | +0.09(+0.18%) |
Aug 29, 2016 | 48.12 | 48.24 | 48.03 | 48.10 | 980,385 | +0.12(+0.25%) |
Aug 26, 2016 | 48.18 | 48.53 | 47.59 | 47.98 | 2,059,061 | -0.18(-0.38%) |
Aug 25, 2016 | 48.16 | 48.36 | 47.98 | 48.16 | 1,627,016 | +0.03(+0.07%) |
Aug 24, 2016 | 48.12 | 48.19 | 47.99 | 48.13 | 1,246,537 | +0.03(+0.07%) |
Aug 23, 2016 | 48.13 | 48.27 | 47.94 | 48.10 | 1,476,657 | +0.21(+0.45%) |
Aug 22, 2016 | 47.74 | 47.91 | 47.59 | 47.89 | 1,377,842 | +0.18(+0.38%) |
Aug 19, 2016 | 47.38 | 47.72 | 47.15 | 47.70 | 2,490,143 | +0.25(+0.53%) |
Aug 18, 2016 | 47.13 | 47.47 | 47.03 | 47.45 | 1,419,174 | +0.29(+0.61%) |
Aug 17, 2016 | 47.09 | 47.24 | 46.87 | 47.16 | 2,188,707 | +0.14(+0.30%) |
Aug 16, 2016 | 47.39 | 47.56 | 47.02 | 47.02 | 2,105,796 | -0.64(-1.35%) |
Aug 15, 2016 | 47.60 | 47.78 | 47.51 | 47.66 | 1,599,030 | +0.06(+0.12%) |
Aug 12, 2016 | 47.32 | 47.65 | 47.32 | 47.61 | 1,882,907 | +0.10(+0.22%) |
Aug 11, 2016 | 47.18 | 47.53 | 47.12 | 47.51 | 1,777,549 | +0.31(+0.66%) |
Aug 10, 2016 | 47.14 | 47.20 | 46.93 | 47.20 | 1,140,677 | +0.05(+0.10%) |
Aug 09, 2016 | 46.93 | 47.28 | 46.87 | 47.15 | 1,946,015 | +0.29(+0.63%) |
Aug 08, 2016 | 47.05 | 47.07 | 46.76 | 46.86 | 1,751,983 | -0.22(-0.47%) |
Aug 05, 2016 | 46.81 | 47.12 | 46.67 | 47.08 | 1,660,124 | +0.57(+1.23%) |
Aug 04, 2016 | 46.32 | 46.57 | 46.18 | 46.51 | 2,215,692 | +0.10(+0.22%) |
Aug 03, 2016 | 46.61 | 46.91 | 46.20 | 46.40 | 2,594,731 | -0.29(-0.63%) |
Aug 02, 2016 | 46.93 | 47.00 | 46.66 | 46.70 | 3,061,265 | -0.30(-0.64%) |