Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.61 | 50.95 | 50.52 | 50.74 | 7,176,802 | +0.35(+0.69%) |
Oct 28, 2016 | 50.69 | 50.91 | 50.13 | 50.39 | 8,533,304 | -0.12(-0.23%) |
Oct 27, 2016 | 50.52 | 51.01 | 50.26 | 50.51 | 12,066,670 | +0.25(+0.51%) |
Oct 26, 2016 | 49.58 | 50.46 | 49.47 | 50.25 | 8,007,543 | +0.46(+0.92%) |
Oct 25, 2016 | 49.58 | 49.83 | 49.47 | 49.79 | 4,248,835 | +0.19(+0.38%) |
Oct 24, 2016 | 49.57 | 49.75 | 49.49 | 49.60 | 4,206,001 | +0.26(+0.53%) |
Oct 21, 2016 | 48.95 | 49.41 | 48.84 | 49.34 | 5,129,905 | -0.06(-0.12%) |
Oct 20, 2016 | 49.74 | 49.91 | 49.18 | 49.40 | 5,327,479 | -0.53(-1.05%) |
Oct 19, 2016 | 49.72 | 50.16 | 49.72 | 49.92 | 5,529,344 | +0.18(+0.36%) |
Oct 18, 2016 | 49.92 | 50.16 | 49.65 | 49.74 | 4,992,770 | +0.16(+0.33%) |
Oct 17, 2016 | 49.36 | 49.73 | 49.26 | 49.58 | 6,273,394 | +0.35(+0.72%) |
Oct 14, 2016 | 49.45 | 49.91 | 49.15 | 49.22 | 6,333,202 | +0.22(+0.45%) |
Oct 13, 2016 | 49.17 | 49.27 | 48.46 | 49.00 | 7,456,072 | -0.70(-1.41%) |
Oct 12, 2016 | 49.41 | 50.05 | 49.26 | 49.70 | 6,768,180 | +0.48(+0.97%) |
Oct 11, 2016 | 49.43 | 49.65 | 48.93 | 49.22 | 6,288,289 | -0.48(-0.96%) |
Oct 10, 2016 | 49.61 | 49.94 | 49.61 | 49.70 | 4,178,402 | +0.31(+0.63%) |
Oct 07, 2016 | 49.34 | 49.70 | 49.02 | 49.39 | 5,755,820 | +0.09(+0.18%) |
Oct 06, 2016 | 49.31 | 49.44 | 48.94 | 49.30 | 5,984,957 | +0.04(+0.08%) |
Oct 05, 2016 | 48.84 | 49.57 | 48.80 | 49.26 | 6,347,359 | +0.67(+1.39%) |
Oct 04, 2016 | 48.37 | 48.73 | 48.20 | 48.58 | 7,284,617 | +0.13(+0.27%) |
Oct 03, 2016 | 48.67 | 48.76 | 48.10 | 48.45 | 5,300,867 | -0.35(-0.71%) |
Sep 30, 2016 | 48.35 | 49.01 | 48.35 | 48.80 | 7,739,624 | +0.77(+1.61%) |
Sep 29, 2016 | 48.80 | 49.22 | 47.88 | 48.02 | 8,771,997 | -0.90(-1.85%) |
Sep 28, 2016 | 48.33 | 48.95 | 48.22 | 48.93 | 7,254,774 | +0.81(+1.69%) |
Sep 27, 2016 | 47.81 | 48.46 | 47.61 | 48.11 | 6,552,739 | +0.21(+0.45%) |
Sep 26, 2016 | 48.06 | 48.06 | 47.74 | 47.90 | 5,953,394 | -0.39(-0.82%) |
Sep 23, 2016 | 48.45 | 48.61 | 48.22 | 48.29 | 7,669,862 | -0.21(-0.44%) |
Sep 22, 2016 | 47.89 | 48.55 | 47.83 | 48.51 | 8,049,444 | +0.74(+1.55%) |
Sep 21, 2016 | 47.79 | 47.99 | 47.32 | 47.77 | 10,135,458 | +0.21(+0.43%) |
Sep 20, 2016 | 47.77 | 47.79 | 47.51 | 47.56 | 6,192,903 | +0.00(+0.00%) |
Sep 19, 2016 | 47.82 | 48.14 | 47.41 | 47.56 | 8,129,295 | -0.05(-0.10%) |
Sep 16, 2016 | 47.87 | 47.90 | 47.46 | 47.61 | 27,131,424 | -0.57(-1.18%) |
Sep 15, 2016 | 47.69 | 48.43 | 47.59 | 48.18 | 7,995,552 | +0.42(+0.88%) |
Sep 14, 2016 | 47.84 | 48.21 | 47.60 | 47.76 | 7,270,867 | -0.12(-0.26%) |
Sep 13, 2016 | 47.72 | 48.00 | 47.45 | 47.88 | 8,632,534 | -0.36(-0.75%) |
Sep 12, 2016 | 47.66 | 48.43 | 47.06 | 48.24 | 11,276,588 | +0.26(+0.55%) |
Sep 09, 2016 | 48.14 | 48.49 | 47.97 | 47.98 | 8,482,466 | -0.30(-0.63%) |
Sep 08, 2016 | 48.56 | 48.73 | 48.23 | 48.29 | 6,455,490 | -0.27(-0.56%) |
Sep 07, 2016 | 48.51 | 48.67 | 48.20 | 48.56 | 5,487,919 | -0.07(-0.13%) |
Sep 06, 2016 | 48.77 | 48.94 | 48.24 | 48.62 | 8,640,136 | -0.34(-0.68%) |
Sep 02, 2016 | 48.84 | 48.96 | 48.96 | 48.96 | 5,379,055 | +0.37(+0.76%) |
Sep 01, 2016 | 49.00 | 49.06 | 48.24 | 48.59 | 5,719,035 | -0.34(-0.70%) |
Aug 31, 2016 | 48.83 | 48.98 | 48.54 | 48.93 | 7,446,449 | +0.16(+0.32%) |
Aug 30, 2016 | 48.60 | 48.86 | 48.43 | 48.78 | 5,158,084 | +0.17(+0.35%) |
Aug 29, 2016 | 48.38 | 48.86 | 48.38 | 48.60 | 4,494,711 | +0.34(+0.69%) |
Aug 26, 2016 | 48.39 | 48.66 | 48.01 | 48.27 | 4,831,288 | +0.07(+0.14%) |
Aug 25, 2016 | 48.06 | 48.46 | 48.04 | 48.20 | 4,986,849 | +0.02(+0.05%) |
Aug 24, 2016 | 48.26 | 48.54 | 48.09 | 48.18 | 4,732,754 | -0.09(-0.19%) |
Aug 23, 2016 | 48.46 | 48.54 | 48.24 | 48.27 | 4,955,097 | +0.02(+0.05%) |
Aug 22, 2016 | 48.18 | 48.33 | 48.00 | 48.24 | 4,394,536 | +0.11(+0.22%) |
Aug 19, 2016 | 48.09 | 48.24 | 47.80 | 48.14 | 4,747,679 | -0.10(-0.20%) |
Aug 18, 2016 | 48.34 | 48.54 | 48.09 | 48.24 | 4,594,004 | -0.04(-0.08%) |
Aug 17, 2016 | 48.47 | 48.58 | 48.20 | 48.28 | 5,069,561 | -0.23(-0.47%) |
Aug 16, 2016 | 48.24 | 48.71 | 48.05 | 48.51 | 4,691,329 | +0.07(+0.15%) |
Aug 15, 2016 | 48.27 | 48.53 | 48.21 | 48.43 | 4,225,795 | +0.30(+0.63%) |
Aug 12, 2016 | 48.12 | 48.23 | 48.02 | 48.13 | 3,224,453 | -0.27(-0.56%) |
Aug 11, 2016 | 48.42 | 48.70 | 48.37 | 48.40 | 4,211,640 | +0.15(+0.31%) |
Aug 10, 2016 | 48.47 | 48.59 | 48.18 | 48.25 | 4,356,970 | -0.22(-0.46%) |
Aug 09, 2016 | 48.49 | 48.70 | 48.33 | 48.47 | 4,460,478 | -0.10(-0.20%) |
Aug 08, 2016 | 48.60 | 48.91 | 48.48 | 48.57 | 6,582,297 | +0.24(+0.49%) |
Aug 05, 2016 | 47.64 | 48.38 | 47.53 | 48.33 | 7,289,869 | +1.22(+2.59%) |
Aug 04, 2016 | 47.51 | 47.64 | 47.09 | 47.12 | 10,096,610 | -0.40(-0.84%) |
Aug 03, 2016 | 46.54 | 47.62 | 46.45 | 47.52 | 18,928,050 | +3.24(+7.31%) |
Aug 02, 2016 | 44.32 | 44.48 | 44.11 | 44.28 | 7,407,702 | -0.06(-0.13%) |