Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.21 | 48.38 | 47.53 | 48.01 | 1,261,720 | -0.11(-0.23%) |
Oct 28, 2016 | 46.95 | 48.60 | 46.95 | 48.12 | 2,036,971 | +1.33(+2.84%) |
Oct 27, 2016 | 46.93 | 46.95 | 46.46 | 46.79 | 1,145,908 | +0.02(+0.04%) |
Oct 26, 2016 | 45.57 | 46.86 | 45.20 | 46.77 | 1,060,240 | +0.81(+1.77%) |
Oct 25, 2016 | 45.89 | 46.07 | 45.67 | 45.96 | 1,241,995 | -0.08(-0.18%) |
Oct 24, 2016 | 46.09 | 46.24 | 45.73 | 46.04 | 661,118 | +0.31(+0.69%) |
Oct 21, 2016 | 45.06 | 45.79 | 44.85 | 45.73 | 882,495 | +0.16(+0.34%) |
Oct 20, 2016 | 45.96 | 46.02 | 45.55 | 45.57 | 927,956 | -0.66(-1.44%) |
Oct 19, 2016 | 46.86 | 46.89 | 46.18 | 46.23 | 1,167,471 | -0.42(-0.91%) |
Oct 18, 2016 | 46.55 | 48.02 | 46.01 | 46.66 | 1,307,033 | +0.71(+1.55%) |
Oct 17, 2016 | 45.57 | 46.21 | 45.49 | 45.95 | 1,453,601 | +0.33(+0.73%) |
Oct 14, 2016 | 46.21 | 46.21 | 45.61 | 45.61 | 1,994,438 | -0.85(-1.83%) |
Oct 13, 2016 | 46.04 | 46.68 | 45.60 | 46.46 | 1,381,615 | -0.18(-0.40%) |
Oct 12, 2016 | 46.09 | 46.69 | 45.79 | 46.65 | 1,866,811 | +0.48(+1.04%) |
Oct 11, 2016 | 46.83 | 47.08 | 45.81 | 46.17 | 1,524,422 | -1.08(-2.29%) |
Oct 10, 2016 | 47.42 | 47.56 | 46.83 | 47.25 | 905,415 | +0.46(+0.99%) |
Oct 07, 2016 | 47.30 | 47.47 | 46.69 | 46.79 | 1,643,812 | -0.63(-1.32%) |
Oct 06, 2016 | 47.30 | 47.59 | 47.10 | 47.42 | 960,017 | +0.02(+0.04%) |
Oct 05, 2016 | 46.95 | 47.48 | 46.79 | 47.40 | 1,119,514 | +0.90(+1.95%) |
Oct 04, 2016 | 47.59 | 47.59 | 46.37 | 46.49 | 1,304,205 | -0.12(-0.26%) |
Oct 03, 2016 | 47.23 | 47.23 | 46.43 | 46.61 | 862,143 | -0.78(-1.64%) |
Sep 30, 2016 | 47.09 | 47.61 | 46.86 | 47.39 | 995,927 | +0.58(+1.24%) |
Sep 29, 2016 | 46.90 | 47.54 | 46.67 | 46.81 | 926,512 | +0.13(+0.28%) |
Sep 28, 2016 | 45.49 | 46.71 | 45.31 | 46.68 | 1,003,474 | +1.20(+2.64%) |
Sep 27, 2016 | 45.28 | 45.49 | 45.12 | 45.48 | 654,243 | +0.10(+0.22%) |
Sep 26, 2016 | 45.25 | 45.73 | 45.13 | 45.37 | 545,739 | -0.04(-0.08%) |
Sep 23, 2016 | 46.27 | 46.43 | 45.33 | 45.41 | 682,266 | -0.94(-2.03%) |
Sep 22, 2016 | 46.01 | 46.40 | 45.85 | 46.35 | 1,075,492 | +0.78(+1.70%) |
Sep 21, 2016 | 45.17 | 45.63 | 44.78 | 45.58 | 1,210,699 | +0.76(+1.69%) |
Sep 20, 2016 | 45.90 | 45.98 | 44.81 | 44.82 | 1,484,759 | -0.86(-1.88%) |
Sep 19, 2016 | 45.26 | 45.76 | 45.16 | 45.68 | 1,088,552 | +0.78(+1.75%) |
Sep 16, 2016 | 45.10 | 45.25 | 44.77 | 44.89 | 1,375,835 | -0.66(-1.44%) |
Sep 15, 2016 | 45.29 | 45.79 | 45.15 | 45.55 | 878,612 | +0.30(+0.67%) |
Sep 14, 2016 | 45.81 | 46.00 | 45.02 | 45.25 | 1,171,616 | -0.54(-1.17%) |
Sep 13, 2016 | 45.73 | 46.24 | 45.52 | 45.78 | 1,217,069 | -0.62(-1.33%) |
Sep 12, 2016 | 45.26 | 46.70 | 45.22 | 46.40 | 1,356,302 | +0.78(+1.72%) |
Sep 09, 2016 | 46.81 | 46.81 | 45.54 | 45.61 | 1,673,321 | -1.55(-3.29%) |
Sep 08, 2016 | 47.64 | 47.95 | 47.15 | 47.17 | 1,525,556 | -0.46(-0.97%) |
Sep 07, 2016 | 47.25 | 47.86 | 47.17 | 47.63 | 857,144 | +0.32(+0.68%) |
Sep 06, 2016 | 48.13 | 48.26 | 47.13 | 47.30 | 1,389,918 | -0.84(-1.75%) |
Sep 02, 2016 | 48.06 | 48.14 | 48.14 | 48.14 | 666,688 | +0.56(+1.18%) |
Sep 01, 2016 | 47.92 | 48.41 | 47.08 | 47.58 | 973,940 | -0.34(-0.71%) |
Aug 31, 2016 | 48.15 | 48.34 | 47.44 | 47.92 | 1,085,516 | -0.44(-0.92%) |
Aug 30, 2016 | 48.82 | 48.98 | 48.27 | 48.37 | 707,382 | -0.45(-0.92%) |
Aug 29, 2016 | 48.61 | 49.08 | 48.54 | 48.82 | 729,753 | +0.13(+0.26%) |
Aug 26, 2016 | 48.73 | 49.40 | 48.44 | 48.69 | 842,993 | +0.06(+0.11%) |
Aug 25, 2016 | 48.56 | 48.78 | 48.45 | 48.63 | 862,507 | -0.09(-0.19%) |
Aug 24, 2016 | 48.90 | 49.18 | 48.61 | 48.72 | 758,333 | -0.29(-0.60%) |
Aug 23, 2016 | 48.56 | 49.22 | 48.47 | 49.02 | 1,036,758 | +0.86(+1.78%) |
Aug 22, 2016 | 48.14 | 48.24 | 47.79 | 48.16 | 720,672 | -0.17(-0.34%) |
Aug 19, 2016 | 47.99 | 48.62 | 47.81 | 48.33 | 1,242,138 | -0.01(-0.02%) |
Aug 18, 2016 | 47.81 | 48.50 | 47.64 | 48.34 | 1,023,993 | +0.62(+1.29%) |
Aug 17, 2016 | 47.51 | 47.79 | 47.12 | 47.72 | 1,566,577 | +0.21(+0.45%) |
Aug 16, 2016 | 47.81 | 47.84 | 47.13 | 47.51 | 1,379,876 | -0.33(-0.69%) |
Aug 15, 2016 | 47.44 | 48.22 | 47.30 | 47.84 | 720,678 | +0.56(+1.19%) |
Aug 12, 2016 | 47.83 | 47.92 | 47.01 | 47.28 | 832,460 | -0.56(-1.17%) |
Aug 11, 2016 | 47.78 | 48.17 | 47.66 | 47.84 | 1,080,506 | +0.15(+0.31%) |
Aug 10, 2016 | 47.99 | 48.28 | 47.60 | 47.69 | 1,382,842 | -0.12(-0.25%) |
Aug 09, 2016 | 47.54 | 48.15 | 47.29 | 47.81 | 1,201,563 | +0.41(+0.87%) |
Aug 08, 2016 | 47.80 | 48.48 | 47.31 | 47.40 | 1,446,115 | -0.37(-0.77%) |
Aug 05, 2016 | 46.43 | 47.86 | 46.07 | 47.77 | 2,898,347 | -0.92(-1.89%) |
Aug 04, 2016 | 48.49 | 49.15 | 48.23 | 48.69 | 1,115,062 | +0.05(+0.09%) |
Aug 03, 2016 | 48.51 | 48.73 | 48.15 | 48.64 | 845,836 | +0.05(+0.09%) |
Aug 02, 2016 | 48.64 | 48.66 | 47.98 | 48.60 | 1,227,156 | -0.18(-0.38%) |