Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.05 | 45.37 | 44.60 | 44.60 | 1,235,026 | -0.58(-1.29%) |
Oct 28, 2016 | 44.86 | 45.43 | 44.86 | 45.18 | 838,623 | +0.21(+0.47%) |
Oct 27, 2016 | 44.38 | 45.06 | 44.15 | 44.97 | 1,532,602 | +0.82(+1.86%) |
Oct 26, 2016 | 44.39 | 44.39 | 44.03 | 44.15 | 1,620,738 | -0.28(-0.62%) |
Oct 25, 2016 | 44.88 | 44.91 | 44.29 | 44.42 | 1,233,543 | -0.66(-1.47%) |
Oct 24, 2016 | 45.15 | 45.53 | 45.03 | 45.09 | 1,491,303 | -0.04(-0.08%) |
Oct 21, 2016 | 45.42 | 45.72 | 44.92 | 45.12 | 2,155,992 | -0.41(-0.91%) |
Oct 20, 2016 | 44.28 | 46.06 | 43.91 | 45.54 | 4,597,870 | -1.49(-3.18%) |
Oct 19, 2016 | 46.39 | 47.17 | 46.18 | 47.03 | 2,875,983 | +0.87(+1.88%) |
Oct 18, 2016 | 47.15 | 47.15 | 46.16 | 46.16 | 1,810,590 | -0.55(-1.18%) |
Oct 17, 2016 | 46.44 | 47.02 | 46.30 | 46.72 | 1,728,992 | -0.62(-1.31%) |
Oct 14, 2016 | 47.27 | 47.55 | 46.98 | 47.34 | 1,280,018 | +0.44(+0.94%) |
Oct 13, 2016 | 47.10 | 47.26 | 46.81 | 46.89 | 1,149,877 | -0.44(-0.94%) |
Oct 12, 2016 | 47.10 | 47.43 | 46.89 | 47.34 | 753,262 | +0.30(+0.63%) |
Oct 11, 2016 | 47.71 | 47.76 | 46.88 | 47.04 | 1,044,005 | -0.65(-1.37%) |
Oct 10, 2016 | 47.30 | 47.82 | 47.22 | 47.70 | 794,458 | +0.66(+1.41%) |
Oct 07, 2016 | 47.42 | 47.44 | 46.89 | 47.03 | 1,289,335 | -0.24(-0.51%) |
Oct 06, 2016 | 46.97 | 47.49 | 46.60 | 47.27 | 997,287 | +0.32(+0.69%) |
Oct 05, 2016 | 47.54 | 47.54 | 46.71 | 46.95 | 1,998,722 | -0.40(-0.84%) |
Oct 04, 2016 | 48.07 | 48.23 | 47.00 | 47.34 | 1,557,908 | -0.41(-0.85%) |
Oct 03, 2016 | 47.86 | 47.95 | 47.49 | 47.75 | 1,528,871 | -0.28(-0.58%) |
Sep 30, 2016 | 46.89 | 48.16 | 46.81 | 48.03 | 3,058,886 | +1.29(+2.76%) |
Sep 29, 2016 | 46.50 | 46.86 | 46.06 | 46.74 | 1,479,779 | +0.24(+0.52%) |
Sep 28, 2016 | 46.38 | 46.60 | 45.87 | 46.50 | 2,155,075 | +0.10(+0.22%) |
Sep 27, 2016 | 46.86 | 46.95 | 46.12 | 46.40 | 1,169,272 | -0.30(-0.65%) |
Sep 26, 2016 | 46.22 | 46.75 | 45.99 | 46.70 | 1,990,008 | +0.49(+1.06%) |
Sep 23, 2016 | 45.31 | 46.42 | 44.81 | 46.21 | 1,116,543 | +0.65(+1.44%) |
Sep 22, 2016 | 45.31 | 45.80 | 45.31 | 45.56 | 1,033,632 | +0.39(+0.86%) |
Sep 21, 2016 | 44.65 | 45.23 | 44.38 | 45.17 | 1,059,905 | +0.64(+1.43%) |
Sep 20, 2016 | 45.35 | 45.35 | 44.31 | 44.53 | 1,066,336 | +0.53(+1.22%) |
Sep 19, 2016 | 44.60 | 44.70 | 43.83 | 44.00 | 1,262,242 | -0.31(-0.71%) |
Sep 16, 2016 | 44.48 | 44.53 | 43.82 | 44.31 | 2,047,360 | -0.30(-0.66%) |
Sep 15, 2016 | 44.53 | 44.80 | 44.38 | 44.61 | 1,133,261 | +0.12(+0.27%) |
Sep 14, 2016 | 44.49 | 44.64 | 44.11 | 44.49 | 1,151,528 | +0.08(+0.19%) |
Sep 13, 2016 | 44.56 | 44.56 | 43.98 | 44.40 | 921,787 | -0.24(-0.54%) |
Sep 12, 2016 | 44.10 | 44.92 | 43.86 | 44.64 | 1,121,781 | +0.51(+1.15%) |
Sep 09, 2016 | 44.74 | 44.85 | 44.13 | 44.14 | 914,559 | -0.73(-1.62%) |
Sep 08, 2016 | 45.63 | 45.63 | 44.84 | 44.86 | 748,971 | -0.79(-1.74%) |
Sep 07, 2016 | 45.32 | 45.66 | 45.18 | 45.66 | 763,434 | +0.28(+0.61%) |
Sep 06, 2016 | 45.45 | 45.77 | 45.25 | 45.38 | 601,201 | -0.13(-0.28%) |
Sep 02, 2016 | 45.05 | 45.51 | 45.51 | 45.51 | 1,203,010 | +0.70(+1.56%) |
Sep 01, 2016 | 45.22 | 45.30 | 44.77 | 44.81 | 1,090,437 | -0.33(-0.74%) |
Aug 31, 2016 | 45.28 | 45.42 | 44.88 | 45.14 | 590,601 | -0.10(-0.22%) |
Aug 30, 2016 | 45.56 | 45.73 | 45.05 | 45.24 | 735,011 | -0.50(-1.09%) |
Aug 29, 2016 | 45.41 | 45.97 | 45.34 | 45.74 | 1,624,607 | +0.54(+1.20%) |
Aug 26, 2016 | 45.42 | 45.53 | 44.73 | 45.20 | 1,491,251 | -0.23(-0.51%) |
Aug 25, 2016 | 44.86 | 45.71 | 44.80 | 45.43 | 2,472,488 | +0.45(+1.00%) |
Aug 24, 2016 | 45.17 | 45.21 | 44.53 | 44.98 | 1,272,709 | -0.16(-0.35%) |
Aug 23, 2016 | 44.83 | 45.26 | 44.64 | 45.13 | 2,032,941 | +0.39(+0.87%) |
Aug 22, 2016 | 43.91 | 44.98 | 43.85 | 44.74 | 1,674,071 | +0.82(+1.87%) |
Aug 19, 2016 | 44.06 | 44.06 | 43.58 | 43.92 | 1,564,980 | -0.18(-0.42%) |
Aug 18, 2016 | 43.25 | 44.12 | 43.07 | 44.11 | 2,058,041 | +0.95(+2.20%) |
Aug 17, 2016 | 43.52 | 43.61 | 42.68 | 43.16 | 1,767,446 | -0.27(-0.63%) |
Aug 16, 2016 | 43.68 | 43.99 | 43.21 | 43.43 | 1,913,698 | -0.27(-0.63%) |
Aug 15, 2016 | 43.24 | 43.71 | 42.98 | 43.71 | 1,304,389 | +0.37(+0.85%) |
Aug 12, 2016 | 43.11 | 43.51 | 43.03 | 43.34 | 1,426,336 | +0.11(+0.25%) |
Aug 11, 2016 | 42.59 | 43.33 | 42.59 | 43.23 | 1,785,629 | +0.71(+1.68%) |
Aug 10, 2016 | 42.55 | 42.89 | 42.31 | 42.52 | 1,850,604 | -0.16(-0.37%) |
Aug 09, 2016 | 42.47 | 43.02 | 42.36 | 42.67 | 1,916,145 | +0.11(+0.26%) |
Aug 08, 2016 | 41.91 | 42.63 | 41.69 | 42.56 | 2,297,842 | +0.58(+1.38%) |
Aug 05, 2016 | 41.37 | 42.06 | 41.08 | 41.99 | 1,726,498 | +0.82(+2.00%) |
Aug 04, 2016 | 40.34 | 41.23 | 40.30 | 41.16 | 1,928,825 | +0.73(+1.81%) |
Aug 03, 2016 | 40.42 | 40.61 | 40.14 | 40.43 | 1,510,017 | -0.04(-0.09%) |
Aug 02, 2016 | 41.19 | 41.19 | 40.42 | 40.46 | 1,119,606 | -0.82(-1.98%) |