Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.52 | 47.63 | 47.25 | 47.40 | 1,237,778 | +0.01(+0.03%) |
Oct 28, 2016 | 46.70 | 47.58 | 46.53 | 47.39 | 1,233,247 | +0.75(+1.61%) |
Oct 27, 2016 | 47.71 | 49.28 | 46.44 | 46.64 | 4,150,152 | -0.82(-1.73%) |
Oct 26, 2016 | 47.51 | 47.86 | 47.24 | 47.46 | 1,893,684 | +0.01(+0.03%) |
Oct 25, 2016 | 47.06 | 47.58 | 47.00 | 47.45 | 1,190,606 | +0.25(+0.52%) |
Oct 24, 2016 | 47.04 | 47.27 | 46.81 | 47.20 | 587,130 | +0.33(+0.71%) |
Oct 21, 2016 | 46.43 | 46.92 | 46.39 | 46.87 | 653,321 | +0.21(+0.46%) |
Oct 20, 2016 | 46.65 | 46.87 | 46.43 | 46.65 | 791,589 | -0.20(-0.42%) |
Oct 19, 2016 | 46.99 | 47.16 | 46.67 | 46.85 | 899,887 | -0.14(-0.29%) |
Oct 18, 2016 | 47.36 | 47.67 | 46.70 | 46.99 | 858,449 | -0.05(-0.11%) |
Oct 17, 2016 | 46.74 | 47.37 | 46.69 | 47.04 | 1,149,049 | +0.26(+0.57%) |
Oct 14, 2016 | 46.65 | 47.36 | 46.65 | 46.77 | 1,457,814 | +0.45(+0.98%) |
Oct 13, 2016 | 46.34 | 46.50 | 45.97 | 46.32 | 1,451,609 | -0.03(-0.07%) |
Oct 12, 2016 | 45.77 | 46.49 | 45.61 | 46.35 | 1,929,041 | +0.55(+1.21%) |
Oct 11, 2016 | 45.39 | 45.89 | 45.31 | 45.80 | 1,343,137 | +0.21(+0.46%) |
Oct 10, 2016 | 45.42 | 45.80 | 45.32 | 45.59 | 1,026,081 | +0.14(+0.32%) |
Oct 07, 2016 | 45.70 | 45.74 | 45.29 | 45.44 | 1,538,114 | -0.38(-0.83%) |
Oct 06, 2016 | 45.43 | 46.09 | 45.20 | 45.82 | 1,877,203 | +0.33(+0.73%) |
Oct 05, 2016 | 46.15 | 46.47 | 45.31 | 45.49 | 1,817,475 | -0.43(-0.93%) |
Oct 04, 2016 | 46.84 | 46.90 | 45.62 | 45.92 | 1,891,972 | -0.93(-1.99%) |
Oct 03, 2016 | 47.30 | 47.30 | 46.44 | 46.85 | 1,153,887 | -0.23(-0.50%) |
Sep 30, 2016 | 47.68 | 47.68 | 46.88 | 47.08 | 946,406 | -0.13(-0.28%) |
Sep 29, 2016 | 47.39 | 47.62 | 47.00 | 47.22 | 935,403 | -0.22(-0.47%) |
Sep 28, 2016 | 46.78 | 47.47 | 46.65 | 47.44 | 1,321,609 | +0.59(+1.26%) |
Sep 27, 2016 | 46.87 | 47.04 | 46.54 | 46.84 | 995,626 | +0.03(+0.05%) |
Sep 26, 2016 | 46.67 | 46.87 | 46.31 | 46.82 | 1,194,220 | -0.05(-0.11%) |
Sep 23, 2016 | 47.26 | 47.27 | 46.69 | 46.87 | 1,034,221 | -0.61(-1.29%) |
Sep 22, 2016 | 47.59 | 47.69 | 47.33 | 47.48 | 1,525,074 | +0.13(+0.28%) |
Sep 21, 2016 | 46.86 | 47.49 | 46.38 | 47.35 | 1,950,331 | +0.85(+1.83%) |
Sep 20, 2016 | 47.62 | 47.94 | 46.28 | 46.50 | 2,131,460 | -1.06(-2.23%) |
Sep 19, 2016 | 47.08 | 47.79 | 46.92 | 47.56 | 938,113 | -0.03(-0.05%) |
Sep 16, 2016 | 48.28 | 48.28 | 47.28 | 47.58 | 6,794,724 | -0.78(-1.60%) |
Sep 15, 2016 | 48.12 | 48.65 | 47.94 | 48.36 | 951,972 | +0.26(+0.54%) |
Sep 14, 2016 | 47.93 | 48.28 | 47.74 | 48.10 | 971,000 | +0.12(+0.25%) |
Sep 13, 2016 | 48.19 | 48.42 | 47.56 | 47.98 | 1,243,247 | -0.49(-1.00%) |
Sep 12, 2016 | 48.29 | 48.53 | 47.77 | 48.46 | 1,609,834 | +0.09(+0.20%) |
Sep 09, 2016 | 48.82 | 49.07 | 48.31 | 48.37 | 1,662,164 | -0.89(-1.80%) |
Sep 08, 2016 | 48.85 | 49.29 | 48.84 | 49.26 | 931,753 | +0.33(+0.67%) |
Sep 07, 2016 | 49.47 | 49.64 | 48.70 | 48.93 | 1,026,525 | -0.66(-1.32%) |
Sep 06, 2016 | 49.80 | 49.88 | 49.25 | 49.59 | 1,477,995 | +0.11(+0.23%) |
Sep 02, 2016 | 49.35 | 49.47 | 49.47 | 49.47 | 1,833,279 | +0.43(+0.89%) |
Sep 01, 2016 | 47.97 | 49.14 | 47.95 | 49.04 | 1,416,590 | +0.86(+1.79%) |
Aug 31, 2016 | 48.15 | 48.40 | 47.98 | 48.17 | 1,484,372 | -0.18(-0.36%) |
Aug 30, 2016 | 48.42 | 48.73 | 48.16 | 48.35 | 1,030,916 | -0.24(-0.49%) |
Aug 29, 2016 | 48.34 | 48.73 | 48.08 | 48.59 | 832,848 | +0.28(+0.59%) |
Aug 26, 2016 | 48.94 | 49.46 | 48.19 | 48.31 | 2,619,793 | -0.50(-1.03%) |
Aug 25, 2016 | 48.89 | 49.10 | 48.60 | 48.81 | 795,378 | -0.04(-0.09%) |
Aug 24, 2016 | 48.89 | 48.94 | 48.61 | 48.85 | 838,206 | -0.23(-0.48%) |
Aug 23, 2016 | 49.34 | 49.55 | 48.92 | 49.09 | 1,247,535 | -0.26(-0.54%) |
Aug 22, 2016 | 49.43 | 49.55 | 49.15 | 49.35 | 836,787 | -0.19(-0.38%) |
Aug 19, 2016 | 49.09 | 49.82 | 49.09 | 49.54 | 917,693 | +0.25(+0.51%) |
Aug 18, 2016 | 49.09 | 49.38 | 48.72 | 49.29 | 793,039 | +0.11(+0.22%) |
Aug 17, 2016 | 48.73 | 49.21 | 48.70 | 49.18 | 906,015 | +0.44(+0.91%) |
Aug 16, 2016 | 49.13 | 49.53 | 48.71 | 48.74 | 919,533 | -0.41(-0.83%) |
Aug 15, 2016 | 49.43 | 49.76 | 49.06 | 49.15 | 903,732 | -0.26(-0.54%) |
Aug 12, 2016 | 49.64 | 49.99 | 49.29 | 49.41 | 614,825 | -0.40(-0.81%) |
Aug 11, 2016 | 50.13 | 50.24 | 49.59 | 49.82 | 831,981 | +0.00(+0.00%) |
Aug 10, 2016 | 49.47 | 49.89 | 49.02 | 49.82 | 940,636 | +0.60(+1.22%) |
Aug 09, 2016 | 48.70 | 49.40 | 48.43 | 49.22 | 1,312,201 | +0.60(+1.23%) |
Aug 08, 2016 | 48.89 | 48.90 | 48.45 | 48.62 | 1,324,708 | -0.26(-0.54%) |
Aug 05, 2016 | 47.98 | 49.11 | 47.71 | 48.89 | 2,286,077 | +1.08(+2.25%) |
Aug 04, 2016 | 46.38 | 48.25 | 46.38 | 47.81 | 3,994,952 | +1.87(+4.06%) |
Aug 03, 2016 | 46.18 | 46.21 | 45.74 | 45.94 | 1,095,195 | -0.38(-0.82%) |
Aug 02, 2016 | 46.82 | 46.93 | 46.17 | 46.32 | 823,197 | -0.45(-0.96%) |