Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.99 | 45.09 | 43.98 | 44.39 | 2,282,941 | -0.32(-0.72%) |
Oct 28, 2016 | 45.07 | 45.12 | 44.28 | 44.71 | 1,750,160 | -0.39(-0.86%) |
Oct 27, 2016 | 45.47 | 45.88 | 44.99 | 45.10 | 787,773 | -0.21(-0.46%) |
Oct 26, 2016 | 45.80 | 45.95 | 45.14 | 45.31 | 1,539,891 | -0.57(-1.24%) |
Oct 25, 2016 | 45.81 | 46.22 | 45.45 | 45.88 | 1,352,266 | -0.03(-0.07%) |
Oct 24, 2016 | 45.47 | 45.94 | 45.25 | 45.91 | 1,393,675 | +0.92(+2.04%) |
Oct 21, 2016 | 44.83 | 45.08 | 44.38 | 44.99 | 1,356,449 | +0.01(+0.02%) |
Oct 20, 2016 | 44.16 | 45.06 | 43.93 | 44.98 | 1,556,557 | +0.76(+1.72%) |
Oct 19, 2016 | 45.06 | 45.48 | 44.07 | 44.22 | 1,295,942 | -0.87(-1.93%) |
Oct 18, 2016 | 45.47 | 45.71 | 44.31 | 45.09 | 3,339,066 | +0.24(+0.54%) |
Oct 17, 2016 | 44.50 | 45.85 | 44.50 | 44.85 | 7,107,516 | +2.16(+5.06%) |
Oct 14, 2016 | 42.87 | 43.97 | 42.65 | 42.69 | 4,097,252 | +0.34(+0.80%) |
Oct 13, 2016 | 42.19 | 42.52 | 41.70 | 42.35 | 954,434 | -0.15(-0.35%) |
Oct 12, 2016 | 42.18 | 42.52 | 41.81 | 42.50 | 1,177,223 | +0.28(+0.66%) |
Oct 11, 2016 | 43.77 | 43.98 | 41.92 | 42.22 | 3,408,478 | -1.55(-3.54%) |
Oct 10, 2016 | 44.81 | 45.21 | 43.32 | 43.77 | 3,349,792 | -0.92(-2.06%) |
Oct 07, 2016 | 46.49 | 46.49 | 44.50 | 44.69 | 1,499,797 | -0.80(-1.76%) |
Oct 06, 2016 | 45.79 | 46.00 | 45.07 | 45.49 | 974,296 | -0.12(-0.26%) |
Oct 05, 2016 | 45.65 | 45.74 | 45.10 | 45.61 | 653,038 | +0.11(+0.24%) |
Oct 04, 2016 | 45.29 | 45.65 | 45.17 | 45.50 | 1,139,877 | +0.34(+0.75%) |
Oct 03, 2016 | 44.79 | 45.35 | 44.56 | 45.16 | 1,186,610 | +0.08(+0.18%) |
Sep 30, 2016 | 45.14 | 45.52 | 44.83 | 45.08 | 1,441,031 | -0.09(-0.20%) |
Sep 29, 2016 | 45.36 | 45.44 | 44.91 | 45.17 | 1,113,023 | -0.19(-0.42%) |
Sep 28, 2016 | 45.73 | 46.13 | 45.12 | 45.36 | 1,999,929 | -0.75(-1.63%) |
Sep 27, 2016 | 45.93 | 46.26 | 45.57 | 46.11 | 1,161,558 | +0.21(+0.46%) |
Sep 26, 2016 | 46.03 | 46.44 | 45.88 | 45.90 | 1,472,951 | -0.42(-0.91%) |
Sep 23, 2016 | 45.91 | 46.44 | 45.39 | 46.32 | 1,643,269 | +0.45(+0.98%) |
Sep 22, 2016 | 46.52 | 46.78 | 45.69 | 45.87 | 1,676,996 | -0.47(-1.01%) |
Sep 21, 2016 | 45.66 | 46.45 | 45.16 | 46.34 | 1,748,474 | +1.10(+2.43%) |
Sep 20, 2016 | 44.99 | 45.46 | 44.82 | 45.24 | 896,888 | +0.53(+1.19%) |
Sep 19, 2016 | 44.93 | 45.16 | 44.17 | 44.71 | 894,281 | -0.02(-0.04%) |
Sep 16, 2016 | 45.26 | 45.26 | 44.39 | 44.73 | 2,191,561 | -0.50(-1.11%) |
Sep 15, 2016 | 45.80 | 45.80 | 43.97 | 45.23 | 1,421,461 | +1.12(+2.54%) |
Sep 14, 2016 | 43.76 | 44.36 | 43.76 | 44.11 | 1,032,314 | +0.33(+0.75%) |
Sep 13, 2016 | 43.53 | 43.98 | 43.23 | 43.78 | 1,233,860 | +0.24(+0.55%) |
Sep 12, 2016 | 42.54 | 43.57 | 42.35 | 43.54 | 1,196,000 | +0.80(+1.87%) |
Sep 09, 2016 | 43.06 | 43.58 | 42.69 | 42.74 | 1,361,894 | -0.54(-1.25%) |
Sep 08, 2016 | 43.43 | 43.76 | 42.89 | 43.28 | 2,311,647 | -0.28(-0.64%) |
Sep 07, 2016 | 44.78 | 44.78 | 43.12 | 43.56 | 1,954,437 | -1.09(-2.44%) |
Sep 06, 2016 | 44.91 | 45.04 | 44.41 | 44.65 | 909,310 | -0.05(-0.11%) |
Sep 02, 2016 | 44.00 | 44.70 | 44.70 | 44.70 | 1,617,500 | +0.94(+2.15%) |
Sep 01, 2016 | 43.50 | 43.84 | 43.01 | 43.76 | 1,068,725 | +0.29(+0.67%) |
Aug 31, 2016 | 43.63 | 43.77 | 43.29 | 43.47 | 967,713 | -0.34(-0.78%) |
Aug 30, 2016 | 44.25 | 44.47 | 43.55 | 43.81 | 1,041,243 | -0.36(-0.82%) |
Aug 29, 2016 | 42.44 | 44.50 | 42.32 | 44.17 | 3,626,362 | +1.93(+4.57%) |
Aug 26, 2016 | 42.17 | 42.69 | 41.87 | 42.24 | 1,620,959 | -0.07(-0.17%) |
Aug 25, 2016 | 42.03 | 42.32 | 41.80 | 42.31 | 2,314,546 | +0.09(+0.21%) |
Aug 24, 2016 | 42.20 | 42.67 | 42.06 | 42.22 | 994,460 | -0.03(-0.07%) |
Aug 23, 2016 | 41.53 | 42.28 | 41.39 | 42.25 | 985,469 | +0.96(+2.33%) |
Aug 22, 2016 | 40.76 | 41.30 | 40.63 | 41.29 | 922,569 | +0.31(+0.76%) |
Aug 19, 2016 | 41.12 | 41.63 | 40.72 | 40.98 | 991,238 | -0.11(-0.27%) |
Aug 18, 2016 | 40.94 | 41.38 | 40.90 | 41.09 | 1,169,325 | +0.03(+0.07%) |
Aug 17, 2016 | 41.13 | 42.24 | 40.85 | 41.06 | 1,930,678 | -0.16(-0.39%) |
Aug 16, 2016 | 42.27 | 42.27 | 41.17 | 41.22 | 1,306,741 | -1.12(-2.65%) |
Aug 15, 2016 | 41.50 | 42.49 | 41.34 | 42.34 | 1,346,774 | +1.00(+2.42%) |
Aug 12, 2016 | 41.41 | 41.41 | 40.90 | 41.34 | 919,292 | -0.10(-0.24%) |
Aug 11, 2016 | 41.63 | 41.83 | 41.20 | 41.44 | 1,052,044 | +0.10(+0.24%) |
Aug 10, 2016 | 41.34 | 41.41 | 41.00 | 41.34 | 2,405,782 | -0.05(-0.12%) |
Aug 09, 2016 | 41.20 | 41.62 | 40.65 | 41.39 | 1,919,523 | +0.41(+1.00%) |
Aug 08, 2016 | 41.42 | 41.57 | 40.93 | 40.98 | 2,622,530 | -0.39(-0.94%) |
Aug 05, 2016 | 42.50 | 42.98 | 40.96 | 41.37 | 3,343,142 | +0.80(+1.97%) |
Aug 04, 2016 | 40.91 | 41.21 | 40.45 | 40.57 | 2,013,189 | -0.22(-0.54%) |
Aug 03, 2016 | 40.00 | 40.85 | 40.00 | 40.79 | 955,942 | +0.62(+1.54%) |
Aug 02, 2016 | 40.40 | 40.48 | 40.01 | 40.17 | 962,430 | -0.12(-0.30%) |