Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.84 | 47.09 | 46.03 | 46.20 | 19,476,904 | -1.69(-3.54%) |
Oct 28, 2016 | 47.98 | 48.33 | 47.68 | 47.89 | 9,881,022 | +0.12(+0.25%) |
Oct 27, 2016 | 48.19 | 48.19 | 47.59 | 47.77 | 8,623,636 | -0.07(-0.15%) |
Oct 26, 2016 | 46.91 | 48.12 | 46.86 | 47.84 | 13,470,308 | +0.85(+1.80%) |
Oct 25, 2016 | 46.92 | 47.36 | 46.68 | 47.00 | 16,265,929 | -0.75(-1.58%) |
Oct 24, 2016 | 48.02 | 48.14 | 47.72 | 47.75 | 8,229,389 | +0.09(+0.19%) |
Oct 21, 2016 | 47.63 | 47.75 | 47.18 | 47.66 | 9,950,848 | -0.11(-0.23%) |
Oct 20, 2016 | 47.66 | 48.20 | 47.59 | 47.77 | 7,156,661 | +0.08(+0.17%) |
Oct 19, 2016 | 47.26 | 47.73 | 47.08 | 47.69 | 7,586,268 | +0.53(+1.13%) |
Oct 18, 2016 | 47.23 | 47.56 | 47.13 | 47.15 | 7,391,895 | +0.17(+0.37%) |
Oct 17, 2016 | 47.55 | 47.64 | 46.92 | 46.98 | 8,582,701 | -0.54(-1.14%) |
Oct 14, 2016 | 48.22 | 48.33 | 47.52 | 47.52 | 7,748,846 | -0.38(-0.79%) |
Oct 13, 2016 | 47.98 | 48.17 | 47.41 | 47.90 | 9,152,209 | -0.38(-0.78%) |
Oct 12, 2016 | 47.88 | 48.53 | 47.69 | 48.28 | 10,102,768 | +0.57(+1.20%) |
Oct 11, 2016 | 47.83 | 48.10 | 47.43 | 47.71 | 9,997,034 | +0.03(+0.06%) |
Oct 10, 2016 | 47.99 | 48.10 | 47.66 | 47.68 | 5,940,878 | +0.00(+0.00%) |
Oct 07, 2016 | 48.26 | 48.30 | 47.58 | 47.68 | 9,131,928 | -0.22(-0.46%) |
Oct 06, 2016 | 48.06 | 48.18 | 47.87 | 47.90 | 10,201,461 | -0.08(-0.17%) |
Oct 05, 2016 | 48.01 | 48.46 | 47.96 | 47.98 | 7,868,524 | -0.02(-0.04%) |
Oct 04, 2016 | 48.70 | 48.85 | 47.95 | 48.00 | 11,660,413 | -0.49(-1.01%) |
Oct 03, 2016 | 48.37 | 48.79 | 48.26 | 48.49 | 8,240,691 | +0.02(+0.04%) |
Sep 30, 2016 | 48.40 | 48.85 | 48.13 | 48.47 | 13,933,916 | +0.45(+0.94%) |
Sep 29, 2016 | 48.72 | 49.33 | 47.98 | 48.02 | 18,050,954 | -1.00(-2.05%) |
Sep 28, 2016 | 50.27 | 50.63 | 48.61 | 49.02 | 35,469,704 | -1.92(-3.78%) |
Sep 27, 2016 | 49.94 | 51.13 | 49.62 | 50.95 | 17,184,986 | +0.87(+1.73%) |
Sep 26, 2016 | 50.45 | 50.63 | 49.78 | 50.08 | 12,630,488 | -0.69(-1.36%) |
Sep 23, 2016 | 50.65 | 51.29 | 50.55 | 50.77 | 9,690,948 | -0.24(-0.47%) |
Sep 22, 2016 | 51.07 | 51.54 | 50.86 | 51.01 | 8,746,113 | +0.06(+0.13%) |
Sep 21, 2016 | 50.65 | 50.98 | 50.28 | 50.95 | 8,734,437 | +0.43(+0.86%) |
Sep 20, 2016 | 50.87 | 51.04 | 50.41 | 50.51 | 9,301,285 | -0.07(-0.15%) |
Sep 19, 2016 | 50.98 | 51.05 | 50.57 | 50.59 | 8,332,736 | -0.21(-0.42%) |
Sep 16, 2016 | 50.86 | 50.97 | 50.68 | 50.80 | 12,725,523 | -0.27(-0.52%) |
Sep 15, 2016 | 50.63 | 51.13 | 50.46 | 51.07 | 6,860,718 | +0.31(+0.62%) |
Sep 14, 2016 | 50.78 | 51.15 | 50.58 | 50.75 | 8,278,283 | -0.22(-0.43%) |
Sep 13, 2016 | 51.43 | 51.50 | 50.74 | 50.98 | 7,993,395 | -0.59(-1.14%) |
Sep 12, 2016 | 50.63 | 51.66 | 50.59 | 51.56 | 8,115,072 | +0.63(+1.23%) |
Sep 09, 2016 | 51.44 | 51.55 | 50.88 | 50.94 | 12,285,566 | -0.77(-1.50%) |
Sep 08, 2016 | 52.37 | 52.72 | 51.66 | 51.71 | 13,840,510 | -1.43(-2.69%) |
Sep 07, 2016 | 52.92 | 53.19 | 52.48 | 53.14 | 8,185,897 | +0.29(+0.54%) |
Sep 06, 2016 | 53.63 | 53.75 | 52.67 | 52.85 | 10,614,037 | -0.56(-1.05%) |
Sep 02, 2016 | 53.98 | 53.41 | 53.41 | 53.41 | 7,530,859 | -0.48(-0.89%) |
Sep 01, 2016 | 53.09 | 53.90 | 52.96 | 53.89 | 8,933,984 | +0.98(+1.84%) |
Aug 31, 2016 | 53.12 | 53.51 | 52.50 | 52.92 | 8,412,800 | -0.33(-0.62%) |
Aug 30, 2016 | 53.67 | 53.95 | 53.11 | 53.25 | 6,910,764 | -0.58(-1.07%) |
Aug 29, 2016 | 54.35 | 54.40 | 53.73 | 53.83 | 6,351,397 | -0.34(-0.63%) |
Aug 26, 2016 | 53.77 | 54.35 | 53.52 | 54.17 | 10,886,208 | -0.22(-0.41%) |
Aug 25, 2016 | 55.09 | 55.22 | 54.19 | 54.39 | 9,491,541 | -0.90(-1.63%) |
Aug 24, 2016 | 54.98 | 55.39 | 54.83 | 55.29 | 12,394,414 | +0.55(+1.01%) |
Aug 23, 2016 | 53.98 | 54.90 | 53.98 | 54.74 | 8,954,909 | +0.88(+1.64%) |
Aug 22, 2016 | 54.03 | 54.58 | 53.84 | 53.85 | 9,003,630 | -0.22(-0.41%) |
Aug 19, 2016 | 52.70 | 54.29 | 52.56 | 54.07 | 17,413,812 | +1.55(+2.95%) |
Aug 18, 2016 | 52.32 | 52.75 | 52.27 | 52.52 | 6,582,957 | +0.32(+0.62%) |
Aug 17, 2016 | 52.21 | 52.30 | 51.91 | 52.20 | 7,995,623 | -0.02(-0.04%) |
Aug 16, 2016 | 52.15 | 52.36 | 51.80 | 52.22 | 5,339,238 | +0.10(+0.19%) |
Aug 15, 2016 | 52.01 | 52.39 | 51.98 | 52.12 | 5,267,937 | +0.29(+0.57%) |
Aug 12, 2016 | 52.05 | 52.11 | 51.53 | 51.83 | 5,874,666 | -0.26(-0.49%) |
Aug 11, 2016 | 51.07 | 52.23 | 50.93 | 52.08 | 10,390,783 | +1.47(+2.90%) |
Aug 10, 2016 | 51.37 | 51.58 | 50.56 | 50.61 | 7,495,561 | -0.59(-1.15%) |
Aug 09, 2016 | 51.49 | 51.63 | 51.13 | 51.20 | 8,762,249 | -0.19(-0.38%) |
Aug 08, 2016 | 51.53 | 51.77 | 51.12 | 51.39 | 6,869,822 | +0.12(+0.23%) |
Aug 05, 2016 | 50.79 | 51.47 | 50.65 | 51.27 | 8,182,930 | +0.97(+1.93%) |
Aug 04, 2016 | 50.46 | 51.02 | 50.17 | 50.30 | 9,452,443 | +0.04(+0.07%) |
Aug 03, 2016 | 50.08 | 50.66 | 49.83 | 50.26 | 10,550,724 | -0.16(-0.31%) |
Aug 02, 2016 | 50.70 | 50.75 | 50.29 | 50.42 | 7,783,285 | -0.45(-0.88%) |