Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.03 | 49.40 | 48.72 | 49.13 | 3,572,271 | +0.38(+0.77%) |
Oct 28, 2016 | 48.65 | 49.37 | 48.49 | 48.75 | 3,267,253 | -0.15(-0.30%) |
Oct 27, 2016 | 48.95 | 49.15 | 48.35 | 48.90 | 4,212,525 | +0.00(+0.00%) |
Oct 26, 2016 | 49.08 | 49.79 | 48.75 | 48.90 | 11,330,838 | -0.10(-0.20%) |
Oct 25, 2016 | 50.55 | 51.03 | 48.83 | 49.00 | 12,055,154 | -1.57(-3.11%) |
Oct 24, 2016 | 47.74 | 50.73 | 47.74 | 50.57 | 21,457,234 | +4.39(+9.50%) |
Oct 21, 2016 | 46.29 | 46.71 | 46.02 | 46.19 | 5,909,235 | -0.30(-0.64%) |
Oct 20, 2016 | 46.46 | 46.58 | 45.93 | 46.48 | 2,401,779 | -0.27(-0.57%) |
Oct 19, 2016 | 46.52 | 46.82 | 46.21 | 46.75 | 2,991,854 | -0.03(-0.06%) |
Oct 18, 2016 | 46.34 | 46.94 | 46.28 | 46.78 | 2,870,650 | +0.82(+1.78%) |
Oct 17, 2016 | 45.53 | 45.98 | 45.48 | 45.96 | 1,720,924 | +0.29(+0.63%) |
Oct 14, 2016 | 45.49 | 46.43 | 45.35 | 45.67 | 2,258,252 | +0.22(+0.48%) |
Oct 13, 2016 | 45.04 | 45.47 | 44.53 | 45.45 | 3,042,144 | -0.02(-0.04%) |
Oct 12, 2016 | 45.06 | 45.59 | 44.97 | 45.47 | 1,411,897 | +0.41(+0.92%) |
Oct 11, 2016 | 45.62 | 45.62 | 44.67 | 45.06 | 2,010,417 | -0.53(-1.17%) |
Oct 10, 2016 | 44.75 | 45.67 | 44.65 | 45.59 | 2,254,213 | +0.87(+1.94%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.37 | 44.72 | 2,968,464 | -0.23(-0.51%) |
Oct 06, 2016 | 45.35 | 45.54 | 44.71 | 44.95 | 3,110,138 | -0.56(-1.23%) |
Oct 05, 2016 | 46.37 | 46.37 | 45.46 | 45.51 | 2,400,934 | -0.68(-1.47%) |
Oct 04, 2016 | 46.21 | 46.68 | 46.07 | 46.19 | 3,533,570 | -0.13(-0.28%) |
Oct 03, 2016 | 45.98 | 46.54 | 45.73 | 46.31 | 2,129,241 | +0.16(+0.34%) |
Sep 30, 2016 | 45.90 | 46.65 | 45.63 | 46.16 | 3,852,461 | +0.26(+0.56%) |
Sep 29, 2016 | 46.15 | 46.27 | 45.66 | 45.90 | 2,488,557 | -0.35(-0.75%) |
Sep 28, 2016 | 46.22 | 46.39 | 45.85 | 46.24 | 1,741,790 | -0.09(-0.19%) |
Sep 27, 2016 | 46.32 | 46.70 | 46.12 | 46.33 | 3,424,682 | -0.02(-0.04%) |
Sep 26, 2016 | 46.21 | 46.55 | 46.08 | 46.35 | 2,095,026 | -0.37(-0.78%) |
Sep 23, 2016 | 46.41 | 46.87 | 46.28 | 46.72 | 2,711,678 | +0.26(+0.55%) |
Sep 22, 2016 | 45.58 | 46.54 | 45.17 | 46.46 | 3,349,238 | +1.14(+2.51%) |
Sep 21, 2016 | 44.47 | 45.48 | 44.06 | 45.33 | 3,957,625 | +1.36(+3.10%) |
Sep 20, 2016 | 45.69 | 45.69 | 43.95 | 43.96 | 5,362,406 | -1.41(-3.11%) |
Sep 19, 2016 | 46.05 | 46.17 | 45.18 | 45.38 | 1,959,540 | -0.61(-1.33%) |
Sep 16, 2016 | 46.49 | 47.09 | 45.76 | 45.99 | 5,490,914 | -0.62(-1.34%) |
Sep 15, 2016 | 45.44 | 46.89 | 45.34 | 46.61 | 2,930,015 | +1.29(+2.86%) |
Sep 14, 2016 | 44.80 | 45.73 | 44.77 | 45.32 | 4,036,108 | +0.52(+1.17%) |
Sep 13, 2016 | 45.15 | 45.40 | 44.20 | 44.79 | 3,843,441 | -0.58(-1.28%) |
Sep 12, 2016 | 43.96 | 45.57 | 43.81 | 45.38 | 3,845,140 | +1.27(+2.89%) |
Sep 09, 2016 | 45.53 | 45.88 | 44.08 | 44.10 | 3,587,032 | -2.05(-4.43%) |
Sep 08, 2016 | 46.08 | 46.38 | 45.86 | 46.15 | 2,456,137 | -0.02(-0.04%) |
Sep 07, 2016 | 46.41 | 46.50 | 45.88 | 46.17 | 2,930,008 | -0.47(-1.02%) |
Sep 06, 2016 | 46.58 | 46.81 | 46.23 | 46.64 | 2,538,403 | -0.08(-0.17%) |
Sep 02, 2016 | 46.19 | 46.72 | 46.72 | 46.72 | 2,573,471 | +1.03(+2.25%) |
Sep 01, 2016 | 45.85 | 46.37 | 45.65 | 45.69 | 2,675,796 | -0.09(-0.19%) |
Aug 31, 2016 | 45.44 | 45.90 | 45.27 | 45.78 | 2,462,495 | +0.24(+0.52%) |
Aug 30, 2016 | 46.24 | 46.42 | 45.42 | 45.54 | 2,600,550 | -0.62(-1.35%) |
Aug 29, 2016 | 46.08 | 46.61 | 45.94 | 46.17 | 2,645,095 | +0.76(+1.68%) |
Aug 26, 2016 | 45.86 | 45.93 | 44.90 | 45.41 | 2,077,033 | -0.32(-0.69%) |
Aug 25, 2016 | 45.75 | 46.04 | 45.56 | 45.72 | 1,165,214 | +0.07(+0.15%) |
Aug 24, 2016 | 46.10 | 46.48 | 45.53 | 45.65 | 1,635,579 | -0.61(-1.32%) |
Aug 23, 2016 | 46.39 | 46.74 | 46.16 | 46.26 | 1,582,917 | +0.12(+0.26%) |
Aug 22, 2016 | 45.71 | 46.18 | 45.54 | 46.15 | 1,426,130 | +0.43(+0.95%) |
Aug 19, 2016 | 46.23 | 46.28 | 45.50 | 45.71 | 1,750,133 | -0.70(-1.51%) |
Aug 18, 2016 | 45.79 | 46.46 | 45.57 | 46.41 | 3,000,599 | +0.59(+1.29%) |
Aug 17, 2016 | 45.78 | 46.49 | 45.12 | 45.82 | 3,603,494 | +0.14(+0.30%) |
Aug 16, 2016 | 46.18 | 46.38 | 45.68 | 45.68 | 1,747,206 | -0.52(-1.13%) |
Aug 15, 2016 | 46.56 | 46.84 | 46.15 | 46.21 | 1,800,621 | -0.18(-0.38%) |
Aug 12, 2016 | 46.05 | 47.02 | 46.05 | 46.38 | 1,724,814 | +0.12(+0.26%) |
Aug 11, 2016 | 46.54 | 46.86 | 46.13 | 46.26 | 2,574,800 | -0.37(-0.78%) |
Aug 10, 2016 | 47.17 | 47.20 | 46.51 | 46.63 | 2,087,898 | -0.43(-0.92%) |
Aug 09, 2016 | 47.26 | 47.43 | 46.89 | 47.06 | 1,804,627 | +0.03(+0.06%) |
Aug 08, 2016 | 47.15 | 47.53 | 46.89 | 47.04 | 3,092,111 | -0.17(-0.36%) |
Aug 05, 2016 | 46.83 | 47.29 | 46.55 | 47.20 | 2,428,430 | +0.44(+0.95%) |
Aug 04, 2016 | 46.66 | 46.79 | 46.28 | 46.76 | 1,875,095 | +0.12(+0.25%) |
Aug 03, 2016 | 46.23 | 46.66 | 45.92 | 46.64 | 3,417,971 | +0.40(+0.85%) |
Aug 02, 2016 | 46.34 | 46.58 | 45.65 | 46.24 | 2,202,500 | -0.26(-0.55%) |