Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.33 | 50.66 | 50.24 | 50.45 | 7,217,569 | +0.34(+0.69%) |
Oct 28, 2016 | 50.40 | 50.62 | 49.84 | 50.11 | 8,581,776 | -0.11(-0.23%) |
Oct 27, 2016 | 50.24 | 50.72 | 49.98 | 50.22 | 12,135,213 | +0.25(+0.51%) |
Oct 26, 2016 | 49.30 | 50.18 | 49.19 | 49.97 | 8,053,029 | +0.46(+0.92%) |
Oct 25, 2016 | 49.30 | 49.55 | 49.19 | 49.51 | 4,272,970 | +0.19(+0.38%) |
Oct 24, 2016 | 49.29 | 49.47 | 49.21 | 49.32 | 4,229,892 | +0.26(+0.53%) |
Oct 21, 2016 | 48.67 | 49.13 | 48.57 | 49.06 | 5,159,044 | -0.06(-0.12%) |
Oct 20, 2016 | 49.46 | 49.63 | 48.90 | 49.12 | 5,357,741 | -0.52(-1.05%) |
Oct 19, 2016 | 49.44 | 49.88 | 49.44 | 49.64 | 5,560,753 | +0.18(+0.36%) |
Oct 18, 2016 | 49.64 | 49.88 | 49.37 | 49.46 | 5,021,130 | +0.16(+0.33%) |
Oct 17, 2016 | 49.08 | 49.45 | 48.98 | 49.30 | 6,309,029 | +0.35(+0.72%) |
Oct 14, 2016 | 49.17 | 49.62 | 48.87 | 48.94 | 6,369,177 | +0.22(+0.45%) |
Oct 13, 2016 | 48.90 | 48.99 | 48.18 | 48.72 | 7,498,426 | -0.70(-1.41%) |
Oct 12, 2016 | 49.13 | 49.77 | 48.98 | 49.42 | 6,806,625 | +0.47(+0.97%) |
Oct 11, 2016 | 49.15 | 49.37 | 48.65 | 48.94 | 6,324,009 | -0.47(-0.96%) |
Oct 10, 2016 | 49.33 | 49.66 | 49.33 | 49.42 | 4,202,137 | +0.31(+0.63%) |
Oct 07, 2016 | 49.06 | 49.42 | 48.74 | 49.11 | 5,788,515 | +0.09(+0.18%) |
Oct 06, 2016 | 49.03 | 49.17 | 48.66 | 49.02 | 6,018,953 | +0.04(+0.08%) |
Oct 05, 2016 | 48.56 | 49.29 | 48.52 | 48.98 | 6,383,414 | +0.67(+1.39%) |
Oct 04, 2016 | 48.09 | 48.45 | 47.93 | 48.31 | 7,325,996 | +0.13(+0.27%) |
Oct 03, 2016 | 48.40 | 48.49 | 47.82 | 48.18 | 5,330,977 | -0.34(-0.71%) |
Sep 30, 2016 | 48.08 | 48.73 | 48.08 | 48.52 | 7,783,587 | +0.77(+1.61%) |
Sep 29, 2016 | 48.53 | 48.94 | 47.61 | 47.75 | 8,821,825 | -0.90(-1.85%) |
Sep 28, 2016 | 48.06 | 48.67 | 47.95 | 48.65 | 7,295,983 | +0.81(+1.69%) |
Sep 27, 2016 | 47.54 | 48.18 | 47.34 | 47.84 | 6,589,961 | +0.21(+0.45%) |
Sep 26, 2016 | 47.78 | 47.78 | 47.47 | 47.63 | 5,987,211 | -0.39(-0.82%) |
Sep 23, 2016 | 48.18 | 48.34 | 47.95 | 48.02 | 7,713,429 | -0.21(-0.44%) |
Sep 22, 2016 | 47.62 | 48.27 | 47.56 | 48.23 | 8,095,167 | +0.74(+1.55%) |
Sep 21, 2016 | 47.52 | 47.72 | 47.05 | 47.50 | 10,193,031 | +0.20(+0.43%) |
Sep 20, 2016 | 47.50 | 47.52 | 47.24 | 47.29 | 6,228,081 | +0.00(+0.00%) |
Sep 19, 2016 | 47.55 | 47.87 | 47.15 | 47.29 | 8,175,473 | -0.05(-0.10%) |
Sep 16, 2016 | 47.60 | 47.63 | 47.20 | 47.34 | 27,285,540 | -0.56(-1.18%) |
Sep 15, 2016 | 47.42 | 48.16 | 47.33 | 47.91 | 8,040,970 | +0.42(+0.88%) |
Sep 14, 2016 | 47.57 | 47.94 | 47.33 | 47.49 | 7,312,169 | -0.12(-0.26%) |
Sep 13, 2016 | 47.45 | 47.73 | 47.19 | 47.61 | 8,681,570 | -0.36(-0.75%) |
Sep 12, 2016 | 47.39 | 48.16 | 46.79 | 47.97 | 11,340,643 | +0.26(+0.55%) |
Sep 09, 2016 | 47.87 | 48.22 | 47.70 | 47.71 | 8,530,650 | -0.30(-0.63%) |
Sep 08, 2016 | 48.29 | 48.45 | 47.96 | 48.01 | 6,492,159 | -0.27(-0.56%) |
Sep 07, 2016 | 48.24 | 48.39 | 47.93 | 48.28 | 5,519,092 | -0.07(-0.13%) |
Sep 06, 2016 | 48.49 | 48.66 | 47.97 | 48.35 | 8,689,214 | -0.33(-0.68%) |
Sep 02, 2016 | 48.57 | 48.68 | 48.68 | 48.68 | 5,409,610 | +0.37(+0.76%) |
Sep 01, 2016 | 48.72 | 48.78 | 47.97 | 48.31 | 5,751,521 | -0.34(-0.70%) |
Aug 31, 2016 | 48.55 | 48.70 | 48.26 | 48.65 | 7,488,747 | +0.15(+0.32%) |
Aug 30, 2016 | 48.33 | 48.58 | 48.16 | 48.50 | 5,187,383 | +0.17(+0.35%) |
Aug 29, 2016 | 48.10 | 48.58 | 48.10 | 48.33 | 4,520,242 | +0.33(+0.69%) |
Aug 26, 2016 | 48.12 | 48.39 | 47.74 | 48.00 | 4,858,731 | +0.07(+0.14%) |
Aug 25, 2016 | 47.78 | 48.18 | 47.76 | 47.93 | 5,015,176 | +0.02(+0.05%) |
Aug 24, 2016 | 47.99 | 48.26 | 47.82 | 47.91 | 4,759,638 | -0.09(-0.19%) |
Aug 23, 2016 | 48.18 | 48.26 | 47.97 | 48.00 | 4,983,244 | +0.02(+0.05%) |
Aug 22, 2016 | 47.91 | 48.06 | 47.73 | 47.97 | 4,419,498 | +0.11(+0.22%) |
Aug 19, 2016 | 47.82 | 47.96 | 47.53 | 47.87 | 4,774,647 | -0.10(-0.20%) |
Aug 18, 2016 | 48.07 | 48.26 | 47.82 | 47.96 | 4,620,100 | -0.04(-0.08%) |
Aug 17, 2016 | 48.19 | 48.31 | 47.93 | 48.00 | 5,098,358 | -0.23(-0.47%) |
Aug 16, 2016 | 47.96 | 48.44 | 47.78 | 48.23 | 4,717,977 | +0.07(+0.15%) |
Aug 15, 2016 | 48.00 | 48.26 | 47.94 | 48.16 | 4,249,799 | +0.30(+0.63%) |
Aug 12, 2016 | 47.85 | 47.96 | 47.75 | 47.86 | 3,242,769 | -0.27(-0.56%) |
Aug 11, 2016 | 48.14 | 48.42 | 48.09 | 48.13 | 4,235,564 | +0.15(+0.31%) |
Aug 10, 2016 | 48.20 | 48.31 | 47.91 | 47.98 | 4,381,719 | -0.22(-0.46%) |
Aug 09, 2016 | 48.22 | 48.43 | 48.06 | 48.20 | 4,485,815 | -0.10(-0.20%) |
Aug 08, 2016 | 48.33 | 48.64 | 48.21 | 48.30 | 6,619,687 | +0.24(+0.49%) |
Aug 05, 2016 | 47.37 | 48.11 | 47.26 | 48.06 | 7,331,278 | +1.21(+2.59%) |
Aug 04, 2016 | 47.24 | 47.37 | 46.83 | 46.85 | 10,153,962 | -0.40(-0.84%) |
Aug 03, 2016 | 46.28 | 47.35 | 46.19 | 47.25 | 19,035,568 | +3.22(+7.31%) |
Aug 02, 2016 | 44.07 | 44.23 | 43.86 | 44.03 | 7,449,780 | -0.06(-0.13%) |