Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.38 | 49.64 | 48.36 | 49.33 | 5,358,240 | +1.09(+2.26%) |
Oct 28, 2016 | 48.10 | 48.58 | 48.05 | 48.24 | 3,091,448 | +0.17(+0.35%) |
Oct 27, 2016 | 48.16 | 48.29 | 47.75 | 48.07 | 3,029,856 | -0.26(-0.54%) |
Oct 26, 2016 | 48.19 | 48.59 | 47.88 | 48.33 | 2,958,578 | +0.05(+0.11%) |
Oct 25, 2016 | 47.79 | 48.47 | 47.75 | 48.28 | 3,332,237 | +0.33(+0.68%) |
Oct 24, 2016 | 47.75 | 48.03 | 47.53 | 47.95 | 2,204,885 | +0.42(+0.88%) |
Oct 21, 2016 | 47.62 | 47.78 | 47.33 | 47.53 | 2,343,329 | -0.33(-0.68%) |
Oct 20, 2016 | 48.10 | 48.24 | 47.75 | 47.86 | 2,211,830 | -0.21(-0.44%) |
Oct 19, 2016 | 48.22 | 48.26 | 47.82 | 48.07 | 3,090,759 | -0.14(-0.28%) |
Oct 18, 2016 | 48.13 | 48.29 | 47.51 | 48.21 | 3,724,967 | +0.30(+0.64%) |
Oct 17, 2016 | 47.55 | 48.04 | 47.49 | 47.91 | 3,638,245 | +0.51(+1.08%) |
Oct 14, 2016 | 47.36 | 47.80 | 47.15 | 47.40 | 3,273,079 | -0.18(-0.37%) |
Oct 13, 2016 | 47.06 | 47.94 | 47.02 | 47.57 | 4,544,048 | +0.40(+0.85%) |
Oct 12, 2016 | 46.73 | 47.31 | 46.73 | 47.17 | 3,481,253 | +0.50(+1.08%) |
Oct 11, 2016 | 47.15 | 47.38 | 46.62 | 46.67 | 2,836,124 | -0.66(-1.40%) |
Oct 10, 2016 | 47.15 | 47.40 | 46.96 | 47.33 | 2,147,407 | +0.32(+0.68%) |
Oct 07, 2016 | 47.70 | 48.04 | 46.98 | 47.01 | 4,397,199 | -0.35(-0.74%) |
Oct 06, 2016 | 47.22 | 47.56 | 46.95 | 47.36 | 4,200,781 | +0.05(+0.11%) |
Oct 05, 2016 | 47.31 | 47.95 | 47.15 | 47.30 | 5,028,918 | +0.00(+0.00%) |
Oct 04, 2016 | 48.29 | 48.29 | 47.03 | 47.30 | 4,714,264 | -1.01(-2.09%) |
Oct 03, 2016 | 48.72 | 48.74 | 47.97 | 48.32 | 3,694,169 | -0.53(-1.09%) |
Sep 30, 2016 | 49.30 | 49.50 | 48.50 | 48.85 | 5,454,501 | -0.22(-0.45%) |
Sep 29, 2016 | 49.77 | 49.77 | 48.77 | 49.07 | 4,772,166 | -0.65(-1.32%) |
Sep 28, 2016 | 49.94 | 50.04 | 49.28 | 49.72 | 3,307,038 | -0.11(-0.21%) |
Sep 27, 2016 | 50.71 | 50.94 | 49.73 | 49.83 | 2,930,940 | -0.65(-1.30%) |
Sep 26, 2016 | 50.71 | 50.77 | 50.33 | 50.48 | 2,294,710 | -0.23(-0.45%) |
Sep 23, 2016 | 50.58 | 50.87 | 50.28 | 50.71 | 2,669,817 | +0.05(+0.09%) |
Sep 22, 2016 | 50.60 | 50.81 | 50.36 | 50.67 | 3,394,516 | +0.31(+0.62%) |
Sep 21, 2016 | 49.41 | 50.42 | 49.38 | 50.36 | 4,444,714 | +0.90(+1.82%) |
Sep 20, 2016 | 49.63 | 49.98 | 49.46 | 49.46 | 2,935,250 | -0.31(-0.63%) |
Sep 19, 2016 | 49.45 | 49.82 | 49.31 | 49.77 | 2,873,214 | +0.46(+0.94%) |
Sep 16, 2016 | 48.81 | 49.36 | 48.60 | 49.31 | 4,931,205 | +0.39(+0.79%) |
Sep 15, 2016 | 48.64 | 49.05 | 48.47 | 48.92 | 3,235,968 | +0.21(+0.44%) |
Sep 14, 2016 | 49.27 | 49.27 | 48.46 | 48.70 | 3,707,573 | +0.16(+0.33%) |
Sep 13, 2016 | 49.09 | 49.37 | 48.36 | 48.54 | 5,055,112 | -0.68(-1.39%) |
Sep 12, 2016 | 48.45 | 49.37 | 48.45 | 49.23 | 3,700,279 | +0.76(+1.57%) |
Sep 09, 2016 | 49.84 | 49.91 | 48.40 | 48.47 | 4,391,968 | -1.82(-3.62%) |
Sep 08, 2016 | 50.13 | 50.48 | 50.04 | 50.29 | 2,410,792 | +0.04(+0.08%) |
Sep 07, 2016 | 50.19 | 50.39 | 49.94 | 50.25 | 2,619,447 | +0.01(+0.02%) |
Sep 06, 2016 | 49.84 | 50.34 | 49.75 | 50.24 | 3,195,422 | +0.61(+1.23%) |
Sep 02, 2016 | 49.12 | 49.63 | 49.63 | 49.63 | 2,904,284 | +0.63(+1.29%) |
Sep 01, 2016 | 49.00 | 49.22 | 48.86 | 49.00 | 2,669,361 | -0.12(-0.25%) |
Aug 31, 2016 | 49.11 | 49.15 | 48.74 | 49.12 | 4,158,004 | +0.19(+0.39%) |
Aug 30, 2016 | 49.61 | 49.83 | 48.89 | 48.93 | 4,331,295 | -0.65(-1.32%) |
Aug 29, 2016 | 49.35 | 49.73 | 49.31 | 49.59 | 2,982,834 | +0.37(+0.76%) |
Aug 26, 2016 | 50.53 | 50.90 | 49.17 | 49.21 | 4,356,938 | -1.28(-2.53%) |
Aug 25, 2016 | 50.52 | 50.70 | 50.38 | 50.49 | 2,095,496 | +0.02(+0.05%) |
Aug 24, 2016 | 50.30 | 50.57 | 50.03 | 50.47 | 2,082,225 | +0.05(+0.09%) |
Aug 23, 2016 | 50.70 | 50.96 | 50.42 | 50.42 | 2,442,878 | -0.18(-0.36%) |
Aug 22, 2016 | 50.64 | 50.90 | 50.45 | 50.61 | 2,096,698 | +0.11(+0.23%) |
Aug 19, 2016 | 51.06 | 51.25 | 50.32 | 50.49 | 2,703,530 | -0.78(-1.53%) |
Aug 18, 2016 | 50.49 | 51.29 | 50.42 | 51.28 | 4,553,579 | +0.68(+1.35%) |
Aug 17, 2016 | 50.02 | 50.68 | 49.51 | 50.59 | 4,390,313 | +0.62(+1.25%) |
Aug 16, 2016 | 50.48 | 50.55 | 49.97 | 49.97 | 3,129,588 | -0.64(-1.26%) |
Aug 15, 2016 | 51.45 | 51.58 | 50.58 | 50.61 | 2,555,077 | -0.78(-1.52%) |
Aug 12, 2016 | 51.69 | 51.87 | 51.36 | 51.39 | 1,805,080 | -0.13(-0.25%) |
Aug 11, 2016 | 51.43 | 51.53 | 51.13 | 51.52 | 2,804,455 | +0.12(+0.24%) |
Aug 10, 2016 | 51.33 | 51.55 | 51.14 | 51.40 | 1,694,447 | +0.13(+0.25%) |
Aug 09, 2016 | 51.12 | 51.43 | 50.96 | 51.27 | 2,296,577 | +0.18(+0.36%) |
Aug 08, 2016 | 51.31 | 51.61 | 50.98 | 51.09 | 2,466,530 | -0.11(-0.21%) |
Aug 05, 2016 | 51.67 | 51.73 | 51.03 | 51.19 | 5,003,093 | -0.60(-1.15%) |
Aug 04, 2016 | 51.74 | 52.09 | 51.60 | 51.79 | 2,382,511 | +0.14(+0.28%) |
Aug 03, 2016 | 51.94 | 52.08 | 51.40 | 51.65 | 2,597,012 | -0.42(-0.81%) |
Aug 02, 2016 | 52.02 | 52.26 | 51.75 | 52.07 | 2,510,591 | -0.23(-0.43%) |