Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.15 | 53.61 | 53.05 | 53.56 | 4,672,436 | +0.65(+1.22%) |
Oct 28, 2016 | 51.77 | 53.06 | 51.62 | 52.91 | 6,283,190 | +1.28(+2.48%) |
Oct 27, 2016 | 52.55 | 53.07 | 51.47 | 51.63 | 10,444,280 | +1.68(+3.36%) |
Oct 26, 2016 | 49.65 | 50.12 | 49.61 | 49.95 | 3,836,903 | +0.08(+0.15%) |
Oct 25, 2016 | 50.53 | 50.53 | 49.56 | 49.88 | 2,442,097 | -0.52(-1.04%) |
Oct 24, 2016 | 50.60 | 50.65 | 49.98 | 50.40 | 2,525,825 | +0.72(+1.45%) |
Oct 21, 2016 | 50.03 | 50.07 | 49.51 | 49.68 | 1,547,387 | -0.24(-0.48%) |
Oct 20, 2016 | 49.96 | 50.31 | 49.69 | 49.92 | 1,697,978 | -0.16(-0.31%) |
Oct 19, 2016 | 49.80 | 50.11 | 49.68 | 50.08 | 1,485,092 | +0.25(+0.49%) |
Oct 18, 2016 | 50.16 | 50.25 | 49.51 | 49.83 | 1,331,944 | +0.18(+0.36%) |
Oct 17, 2016 | 49.68 | 49.86 | 49.39 | 49.65 | 1,406,148 | -0.07(-0.15%) |
Oct 14, 2016 | 50.10 | 50.19 | 49.69 | 49.73 | 2,158,372 | -0.03(-0.07%) |
Oct 13, 2016 | 49.56 | 49.98 | 49.25 | 49.76 | 2,184,836 | -0.12(-0.25%) |
Oct 12, 2016 | 49.60 | 50.09 | 49.54 | 49.89 | 2,491,349 | -0.13(-0.26%) |
Oct 11, 2016 | 49.89 | 50.21 | 49.29 | 50.02 | 2,832,479 | +0.17(+0.34%) |
Oct 10, 2016 | 50.49 | 50.62 | 49.83 | 49.85 | 2,026,050 | -0.57(-1.14%) |
Oct 07, 2016 | 50.63 | 50.72 | 50.22 | 50.42 | 2,739,862 | -0.20(-0.39%) |
Oct 06, 2016 | 50.50 | 50.70 | 50.17 | 50.62 | 3,582,010 | +0.19(+0.38%) |
Oct 05, 2016 | 49.40 | 50.87 | 49.40 | 50.42 | 4,261,214 | +1.06(+2.14%) |
Oct 04, 2016 | 49.66 | 49.92 | 49.10 | 49.37 | 3,420,955 | -0.79(-1.58%) |
Oct 03, 2016 | 49.80 | 50.22 | 49.80 | 50.16 | 1,551,533 | +0.18(+0.35%) |
Sep 30, 2016 | 50.08 | 50.22 | 49.72 | 49.98 | 1,498,064 | +0.18(+0.37%) |
Sep 29, 2016 | 50.30 | 50.47 | 49.73 | 49.80 | 1,298,528 | -0.52(-1.04%) |
Sep 28, 2016 | 50.28 | 50.42 | 49.89 | 50.32 | 1,418,824 | +0.17(+0.34%) |
Sep 27, 2016 | 49.87 | 50.15 | 49.85 | 50.15 | 1,925,315 | +0.11(+0.22%) |
Sep 26, 2016 | 49.86 | 50.04 | 49.70 | 50.04 | 1,848,400 | +0.04(+0.08%) |
Sep 23, 2016 | 50.41 | 50.42 | 49.91 | 50.00 | 2,024,787 | -0.29(-0.58%) |
Sep 22, 2016 | 50.42 | 50.53 | 50.13 | 50.30 | 3,060,779 | +0.27(+0.53%) |
Sep 21, 2016 | 50.04 | 50.07 | 49.61 | 50.03 | 3,688,406 | +0.25(+0.51%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.25 | 49.78 | 3,094,799 | +0.25(+0.51%) |
Sep 19, 2016 | 49.50 | 49.92 | 49.31 | 49.53 | 2,985,336 | +0.16(+0.33%) |
Sep 16, 2016 | 49.88 | 49.88 | 49.28 | 49.36 | 4,575,712 | -0.63(-1.25%) |
Sep 15, 2016 | 50.04 | 50.16 | 49.83 | 49.99 | 3,408,717 | +0.04(+0.08%) |
Sep 14, 2016 | 49.63 | 50.45 | 49.63 | 49.95 | 4,257,912 | +0.14(+0.27%) |
Sep 13, 2016 | 49.78 | 50.40 | 49.50 | 49.81 | 5,668,617 | -0.39(-0.77%) |
Sep 12, 2016 | 49.50 | 50.35 | 49.44 | 50.20 | 7,060,177 | +0.40(+0.81%) |
Sep 09, 2016 | 50.45 | 50.90 | 49.39 | 49.80 | 6,393,978 | -0.86(-1.69%) |
Sep 08, 2016 | 50.13 | 50.83 | 49.73 | 50.66 | 8,329,033 | +1.08(+2.17%) |
Sep 07, 2016 | 49.93 | 50.76 | 48.93 | 49.58 | 10,986,626 | -0.43(-0.86%) |
Sep 06, 2016 | 50.27 | 50.76 | 49.03 | 50.01 | 8,137,082 | -0.27(-0.53%) |
Sep 02, 2016 | 50.23 | 50.27 | 50.27 | 50.27 | 5,321,560 | +0.00(+0.00%) |
Sep 01, 2016 | 50.06 | 51.33 | 49.93 | 50.27 | 6,256,129 | +0.31(+0.61%) |
Aug 31, 2016 | 50.42 | 50.50 | 49.33 | 49.97 | 5,896,245 | -0.61(-1.20%) |
Aug 30, 2016 | 52.19 | 52.46 | 50.42 | 50.57 | 6,546,170 | -0.69(-1.34%) |
Aug 29, 2016 | 50.38 | 51.49 | 50.14 | 51.26 | 2,214,650 | +0.67(+1.32%) |
Aug 26, 2016 | 50.91 | 50.99 | 50.29 | 50.60 | 2,341,389 | -0.19(-0.38%) |
Aug 25, 2016 | 50.61 | 51.25 | 50.61 | 50.79 | 2,430,994 | -0.11(-0.21%) |
Aug 24, 2016 | 50.63 | 51.39 | 50.61 | 50.90 | 3,920,969 | +0.09(+0.17%) |
Aug 23, 2016 | 49.86 | 50.83 | 49.53 | 50.81 | 3,678,974 | +1.01(+2.03%) |
Aug 22, 2016 | 49.63 | 49.80 | 49.20 | 49.80 | 3,610,404 | +0.16(+0.33%) |
Aug 19, 2016 | 48.67 | 49.72 | 48.67 | 49.63 | 4,847,618 | +0.54(+1.10%) |
Aug 18, 2016 | 48.14 | 49.18 | 47.93 | 49.10 | 5,471,628 | +1.12(+2.33%) |
Aug 17, 2016 | 48.24 | 48.48 | 47.91 | 47.98 | 2,529,964 | -0.27(-0.56%) |
Aug 16, 2016 | 48.72 | 48.80 | 48.23 | 48.25 | 4,044,284 | -0.04(-0.08%) |
Aug 15, 2016 | 48.48 | 48.70 | 48.21 | 48.29 | 2,125,372 | -0.14(-0.30%) |
Aug 12, 2016 | 48.01 | 48.59 | 47.91 | 48.44 | 1,423,336 | +0.04(+0.08%) |
Aug 11, 2016 | 48.38 | 48.54 | 48.18 | 48.39 | 1,786,784 | +0.20(+0.42%) |
Aug 10, 2016 | 48.74 | 48.85 | 48.07 | 48.19 | 3,037,051 | -0.55(-1.13%) |
Aug 09, 2016 | 48.50 | 49.06 | 48.50 | 48.74 | 2,466,120 | +0.30(+0.62%) |
Aug 08, 2016 | 48.54 | 48.82 | 48.35 | 48.44 | 2,549,169 | +0.07(+0.15%) |
Aug 05, 2016 | 48.18 | 48.54 | 47.98 | 48.37 | 2,349,102 | +0.44(+0.92%) |
Aug 04, 2016 | 47.75 | 48.34 | 47.75 | 47.92 | 2,405,781 | -0.05(-0.10%) |
Aug 03, 2016 | 47.60 | 48.16 | 47.60 | 47.97 | 3,378,357 | +0.20(+0.41%) |
Aug 02, 2016 | 49.23 | 49.45 | 47.76 | 47.77 | 4,608,552 | -1.62(-3.28%) |