Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.51 | 47.58 | 46.35 | 47.44 | 2,621,439 | +1.21(+2.61%) |
Oct 28, 2016 | 46.09 | 46.82 | 45.99 | 46.23 | 2,356,958 | +0.25(+0.55%) |
Oct 27, 2016 | 46.84 | 46.84 | 45.77 | 45.98 | 2,687,275 | -1.00(-2.13%) |
Oct 26, 2016 | 47.20 | 47.29 | 46.12 | 46.98 | 3,167,283 | +0.60(+1.29%) |
Oct 25, 2016 | 46.12 | 46.65 | 45.98 | 46.38 | 3,558,613 | -0.26(-0.56%) |
Oct 24, 2016 | 47.16 | 47.45 | 46.52 | 46.64 | 1,951,193 | -0.25(-0.52%) |
Oct 21, 2016 | 46.53 | 47.05 | 46.42 | 46.88 | 2,430,912 | +0.00(+0.00%) |
Oct 20, 2016 | 47.01 | 47.34 | 46.72 | 46.88 | 2,429,180 | -0.16(-0.34%) |
Oct 19, 2016 | 46.91 | 47.15 | 46.75 | 47.05 | 3,540,821 | +0.12(+0.26%) |
Oct 18, 2016 | 47.62 | 47.77 | 46.80 | 46.92 | 2,892,374 | -0.20(-0.42%) |
Oct 17, 2016 | 47.79 | 47.79 | 47.10 | 47.12 | 2,538,164 | -0.05(-0.10%) |
Oct 14, 2016 | 47.07 | 47.65 | 46.75 | 47.17 | 2,985,054 | +0.19(+0.41%) |
Oct 13, 2016 | 46.73 | 47.12 | 46.48 | 46.98 | 2,966,881 | +0.00(+0.00%) |
Oct 12, 2016 | 46.60 | 47.64 | 46.49 | 46.98 | 4,055,029 | +0.50(+1.07%) |
Oct 11, 2016 | 46.72 | 46.88 | 46.41 | 46.48 | 3,333,650 | -0.26(-0.56%) |
Oct 10, 2016 | 46.71 | 46.95 | 46.62 | 46.74 | 2,532,693 | +0.03(+0.07%) |
Oct 07, 2016 | 47.37 | 48.00 | 46.62 | 46.71 | 3,204,802 | -0.43(-0.91%) |
Oct 06, 2016 | 46.89 | 47.61 | 46.29 | 47.14 | 4,991,315 | -0.04(-0.08%) |
Oct 05, 2016 | 48.07 | 48.29 | 46.87 | 47.18 | 5,402,536 | -0.85(-1.76%) |
Oct 04, 2016 | 48.71 | 48.71 | 47.76 | 48.02 | 3,969,147 | -0.45(-0.92%) |
Oct 03, 2016 | 49.23 | 49.23 | 48.45 | 48.47 | 3,135,035 | -0.95(-1.93%) |
Sep 30, 2016 | 49.88 | 50.19 | 49.30 | 49.42 | 4,175,633 | -0.08(-0.16%) |
Sep 29, 2016 | 50.06 | 50.43 | 49.50 | 49.50 | 3,772,102 | -0.83(-1.65%) |
Sep 28, 2016 | 49.71 | 50.39 | 49.67 | 50.33 | 3,086,892 | +0.71(+1.44%) |
Sep 27, 2016 | 49.83 | 50.60 | 49.33 | 49.61 | 4,252,417 | +0.07(+0.14%) |
Sep 26, 2016 | 49.31 | 49.83 | 49.31 | 49.54 | 4,096,174 | +0.04(+0.08%) |
Sep 23, 2016 | 49.27 | 49.99 | 48.97 | 49.50 | 4,815,743 | +0.06(+0.12%) |
Sep 22, 2016 | 48.47 | 49.47 | 48.38 | 49.44 | 4,010,432 | +1.42(+2.97%) |
Sep 21, 2016 | 47.51 | 48.15 | 46.85 | 48.02 | 5,567,488 | +0.58(+1.23%) |
Sep 20, 2016 | 47.61 | 47.69 | 47.38 | 47.44 | 2,751,346 | +0.06(+0.12%) |
Sep 19, 2016 | 46.96 | 47.41 | 46.83 | 47.38 | 2,708,412 | +0.52(+1.10%) |
Sep 16, 2016 | 46.57 | 46.89 | 46.25 | 46.86 | 6,087,731 | +0.04(+0.09%) |
Sep 15, 2016 | 46.24 | 46.91 | 45.96 | 46.82 | 2,885,491 | +0.55(+1.18%) |
Sep 14, 2016 | 46.88 | 46.88 | 45.89 | 46.27 | 3,689,178 | +0.64(+1.40%) |
Sep 13, 2016 | 46.03 | 46.08 | 45.52 | 45.63 | 3,160,654 | -0.79(-1.69%) |
Sep 12, 2016 | 45.47 | 46.57 | 45.39 | 46.42 | 3,598,543 | +0.73(+1.61%) |
Sep 09, 2016 | 46.38 | 46.62 | 45.42 | 45.68 | 4,395,862 | -1.17(-2.50%) |
Sep 08, 2016 | 47.55 | 47.55 | 46.75 | 46.85 | 5,505,932 | -0.95(-1.99%) |
Sep 07, 2016 | 47.28 | 47.84 | 46.86 | 47.81 | 3,093,925 | +0.52(+1.11%) |
Sep 06, 2016 | 47.05 | 47.30 | 46.62 | 47.28 | 3,787,098 | +0.30(+0.63%) |
Sep 02, 2016 | 47.05 | 46.99 | 46.99 | 46.99 | 2,741,924 | +0.13(+0.28%) |
Sep 01, 2016 | 47.21 | 47.25 | 46.74 | 46.85 | 2,612,532 | -0.33(-0.71%) |
Aug 31, 2016 | 47.03 | 47.33 | 46.85 | 47.19 | 4,419,960 | +0.14(+0.29%) |
Aug 30, 2016 | 47.28 | 47.32 | 46.68 | 47.05 | 2,159,841 | -0.24(-0.51%) |
Aug 29, 2016 | 47.02 | 47.69 | 46.98 | 47.29 | 1,980,982 | +0.33(+0.71%) |
Aug 26, 2016 | 47.76 | 48.27 | 46.67 | 46.96 | 3,351,055 | -0.77(-1.62%) |
Aug 25, 2016 | 47.12 | 48.14 | 46.90 | 47.73 | 2,529,030 | +0.58(+1.23%) |
Aug 24, 2016 | 47.09 | 47.44 | 46.75 | 47.15 | 2,374,309 | -0.17(-0.37%) |
Aug 23, 2016 | 47.78 | 47.81 | 47.32 | 47.32 | 1,385,691 | -0.21(-0.44%) |
Aug 22, 2016 | 47.65 | 47.77 | 47.12 | 47.53 | 2,276,680 | -0.03(-0.06%) |
Aug 19, 2016 | 47.56 | 47.72 | 46.99 | 47.56 | 2,198,429 | -0.19(-0.40%) |
Aug 18, 2016 | 48.05 | 48.46 | 47.57 | 47.75 | 2,564,973 | -0.45(-0.94%) |
Aug 17, 2016 | 48.09 | 48.25 | 47.29 | 48.20 | 2,603,581 | +0.20(+0.41%) |
Aug 16, 2016 | 48.17 | 48.41 | 47.88 | 48.00 | 1,923,168 | -0.40(-0.83%) |
Aug 15, 2016 | 48.33 | 48.74 | 48.24 | 48.40 | 1,771,903 | +0.13(+0.27%) |
Aug 12, 2016 | 48.30 | 48.88 | 48.07 | 48.27 | 1,877,005 | +0.01(+0.03%) |
Aug 11, 2016 | 48.98 | 48.98 | 47.97 | 48.26 | 2,042,754 | -0.67(-1.37%) |
Aug 10, 2016 | 49.88 | 50.05 | 48.67 | 48.93 | 3,315,534 | -1.00(-2.01%) |
Aug 09, 2016 | 49.68 | 50.00 | 49.44 | 49.93 | 3,405,966 | +0.25(+0.50%) |
Aug 08, 2016 | 48.97 | 49.87 | 48.80 | 49.68 | 3,038,050 | +0.78(+1.59%) |
Aug 05, 2016 | 48.43 | 48.91 | 48.09 | 48.91 | 2,774,229 | +0.63(+1.31%) |
Aug 04, 2016 | 48.04 | 48.48 | 48.01 | 48.27 | 3,985,915 | +0.25(+0.53%) |
Aug 03, 2016 | 48.59 | 48.69 | 47.73 | 48.02 | 5,097,566 | -0.92(-1.87%) |
Aug 02, 2016 | 49.63 | 49.63 | 48.69 | 48.94 | 3,965,124 | -0.79(-1.59%) |