Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.34 | 50.67 | 50.25 | 50.46 | 7,215,748 | +0.34(+0.69%) |
Oct 28, 2016 | 50.41 | 50.63 | 49.86 | 50.12 | 8,579,612 | -0.11(-0.23%) |
Oct 27, 2016 | 50.25 | 50.73 | 49.99 | 50.23 | 12,132,153 | +0.25(+0.51%) |
Oct 26, 2016 | 49.32 | 50.19 | 49.20 | 49.98 | 8,050,997 | +0.46(+0.92%) |
Oct 25, 2016 | 49.32 | 49.56 | 49.20 | 49.52 | 4,271,892 | +0.19(+0.38%) |
Oct 24, 2016 | 49.30 | 49.48 | 49.23 | 49.33 | 4,228,825 | +0.26(+0.53%) |
Oct 21, 2016 | 48.69 | 49.15 | 48.58 | 49.07 | 5,157,743 | -0.06(-0.12%) |
Oct 20, 2016 | 49.47 | 49.64 | 48.92 | 49.13 | 5,356,389 | -0.52(-1.05%) |
Oct 19, 2016 | 49.45 | 49.89 | 49.45 | 49.65 | 5,559,350 | +0.18(+0.36%) |
Oct 18, 2016 | 49.65 | 49.89 | 49.38 | 49.47 | 5,019,864 | +0.16(+0.33%) |
Oct 17, 2016 | 49.10 | 49.46 | 48.99 | 49.31 | 6,307,438 | +0.35(+0.72%) |
Oct 14, 2016 | 49.19 | 49.64 | 48.88 | 48.96 | 6,367,570 | +0.22(+0.45%) |
Oct 13, 2016 | 48.91 | 49.01 | 48.20 | 48.74 | 7,496,534 | -0.70(-1.41%) |
Oct 12, 2016 | 49.15 | 49.78 | 48.99 | 49.43 | 6,804,908 | +0.47(+0.97%) |
Oct 11, 2016 | 49.16 | 49.38 | 48.67 | 48.96 | 6,322,413 | -0.47(-0.96%) |
Oct 10, 2016 | 49.34 | 49.67 | 49.34 | 49.43 | 4,201,077 | +0.31(+0.63%) |
Oct 07, 2016 | 49.07 | 49.43 | 48.75 | 49.12 | 5,787,055 | +0.09(+0.18%) |
Oct 06, 2016 | 49.04 | 49.18 | 48.67 | 49.03 | 6,017,435 | +0.04(+0.08%) |
Oct 05, 2016 | 48.57 | 49.30 | 48.53 | 48.99 | 6,381,804 | +0.67(+1.39%) |
Oct 04, 2016 | 48.11 | 48.47 | 47.94 | 48.32 | 7,324,148 | +0.13(+0.27%) |
Oct 03, 2016 | 48.41 | 48.50 | 47.84 | 48.19 | 5,329,633 | -0.34(-0.71%) |
Sep 30, 2016 | 48.09 | 48.74 | 48.09 | 48.53 | 7,781,624 | +0.77(+1.61%) |
Sep 29, 2016 | 48.54 | 48.96 | 47.62 | 47.76 | 8,819,600 | -0.90(-1.85%) |
Sep 28, 2016 | 48.07 | 48.69 | 47.96 | 48.66 | 7,294,143 | +0.81(+1.69%) |
Sep 27, 2016 | 47.55 | 48.20 | 47.35 | 47.85 | 6,588,298 | +0.21(+0.45%) |
Sep 26, 2016 | 47.80 | 47.80 | 47.48 | 47.64 | 5,985,701 | -0.39(-0.82%) |
Sep 23, 2016 | 48.19 | 48.35 | 47.96 | 48.03 | 7,711,484 | -0.21(-0.44%) |
Sep 22, 2016 | 47.63 | 48.29 | 47.58 | 48.25 | 8,093,126 | +0.74(+1.55%) |
Sep 21, 2016 | 47.53 | 47.73 | 47.06 | 47.51 | 10,190,460 | +0.20(+0.43%) |
Sep 20, 2016 | 47.51 | 47.53 | 47.26 | 47.31 | 6,226,510 | +0.00(+0.00%) |
Sep 19, 2016 | 47.56 | 47.88 | 47.16 | 47.31 | 8,173,411 | -0.05(-0.10%) |
Sep 16, 2016 | 47.61 | 47.64 | 47.21 | 47.35 | 27,278,656 | -0.56(-1.18%) |
Sep 15, 2016 | 47.44 | 48.17 | 47.34 | 47.92 | 8,038,942 | +0.42(+0.88%) |
Sep 14, 2016 | 47.58 | 47.95 | 47.35 | 47.50 | 7,310,324 | -0.12(-0.26%) |
Sep 13, 2016 | 47.46 | 47.74 | 47.20 | 47.62 | 8,679,380 | -0.36(-0.75%) |
Sep 12, 2016 | 47.41 | 48.17 | 46.80 | 47.98 | 11,337,782 | +0.26(+0.55%) |
Sep 09, 2016 | 47.88 | 48.23 | 47.72 | 47.72 | 8,528,498 | -0.30(-0.63%) |
Sep 08, 2016 | 48.30 | 48.46 | 47.97 | 48.02 | 6,490,522 | -0.27(-0.56%) |
Sep 07, 2016 | 48.25 | 48.41 | 47.94 | 48.29 | 5,517,700 | -0.07(-0.13%) |
Sep 06, 2016 | 48.50 | 48.68 | 47.98 | 48.36 | 8,687,023 | -0.33(-0.68%) |
Sep 02, 2016 | 48.58 | 48.69 | 48.69 | 48.69 | 5,408,245 | +0.37(+0.76%) |
Sep 01, 2016 | 48.73 | 48.80 | 47.98 | 48.33 | 5,750,071 | -0.34(-0.70%) |
Aug 31, 2016 | 48.56 | 48.72 | 48.28 | 48.67 | 7,486,859 | +0.15(+0.32%) |
Aug 30, 2016 | 48.34 | 48.59 | 48.17 | 48.51 | 5,186,075 | +0.17(+0.35%) |
Aug 29, 2016 | 48.11 | 48.59 | 48.11 | 48.34 | 4,519,102 | +0.33(+0.69%) |
Aug 26, 2016 | 48.13 | 48.40 | 47.75 | 48.01 | 4,857,506 | +0.07(+0.14%) |
Aug 25, 2016 | 47.80 | 48.20 | 47.78 | 47.94 | 5,013,911 | +0.02(+0.05%) |
Aug 24, 2016 | 48.00 | 48.28 | 47.83 | 47.92 | 4,758,437 | -0.09(-0.19%) |
Aug 23, 2016 | 48.20 | 48.28 | 47.98 | 48.01 | 4,981,987 | +0.02(+0.05%) |
Aug 22, 2016 | 47.92 | 48.07 | 47.74 | 47.98 | 4,418,384 | +0.11(+0.22%) |
Aug 19, 2016 | 47.83 | 47.98 | 47.54 | 47.88 | 4,773,443 | -0.10(-0.20%) |
Aug 18, 2016 | 48.08 | 48.28 | 47.83 | 47.98 | 4,618,934 | -0.04(-0.08%) |
Aug 17, 2016 | 48.20 | 48.32 | 47.94 | 48.02 | 5,097,072 | -0.23(-0.47%) |
Aug 16, 2016 | 47.98 | 48.45 | 47.79 | 48.24 | 4,716,787 | +0.07(+0.15%) |
Aug 15, 2016 | 48.01 | 48.27 | 47.95 | 48.17 | 4,248,727 | +0.30(+0.63%) |
Aug 12, 2016 | 47.86 | 47.97 | 47.76 | 47.87 | 3,241,951 | -0.27(-0.56%) |
Aug 11, 2016 | 48.15 | 48.44 | 48.11 | 48.14 | 4,234,496 | +0.15(+0.31%) |
Aug 10, 2016 | 48.21 | 48.33 | 47.92 | 47.99 | 4,380,614 | -0.22(-0.46%) |
Aug 09, 2016 | 48.23 | 48.44 | 48.07 | 48.21 | 4,484,683 | -0.10(-0.20%) |
Aug 08, 2016 | 48.34 | 48.65 | 48.22 | 48.31 | 6,618,017 | +0.24(+0.49%) |
Aug 05, 2016 | 47.38 | 48.12 | 47.28 | 48.07 | 7,329,429 | +1.21(+2.59%) |
Aug 04, 2016 | 47.25 | 47.38 | 46.84 | 46.86 | 10,151,401 | -0.40(-0.84%) |
Aug 03, 2016 | 46.29 | 47.37 | 46.20 | 47.26 | 19,030,768 | +3.22(+7.31%) |
Aug 02, 2016 | 44.08 | 44.24 | 43.87 | 44.04 | 7,447,901 | -0.06(-0.13%) |