Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.66 | 45.35 | 44.63 | 45.02 | 2,634,182 | +0.36(+0.81%) |
Oct 28, 2016 | 45.95 | 46.09 | 44.30 | 44.66 | 4,726,160 | -1.29(-2.81%) |
Oct 27, 2016 | 45.99 | 46.20 | 45.63 | 45.95 | 3,422,552 | +0.17(+0.37%) |
Oct 26, 2016 | 45.77 | 47.51 | 45.69 | 45.78 | 8,011,983 | +0.13(+0.28%) |
Oct 25, 2016 | 46.89 | 48.96 | 45.52 | 45.65 | 21,051,860 | -9.28(-16.89%) |
Oct 24, 2016 | 54.69 | 54.99 | 54.65 | 54.93 | 2,959,171 | +0.33(+0.60%) |
Oct 21, 2016 | 53.73 | 54.64 | 53.48 | 54.60 | 1,964,805 | +0.55(+1.02%) |
Oct 20, 2016 | 53.85 | 54.06 | 53.53 | 54.05 | 2,766,772 | -0.27(-0.50%) |
Oct 19, 2016 | 54.11 | 54.34 | 53.78 | 54.32 | 2,150,346 | +0.43(+0.80%) |
Oct 18, 2016 | 53.69 | 54.27 | 53.50 | 53.89 | 2,470,117 | +0.42(+0.79%) |
Oct 17, 2016 | 53.41 | 53.70 | 53.32 | 53.47 | 1,634,897 | -0.06(-0.11%) |
Oct 14, 2016 | 52.80 | 53.70 | 52.74 | 53.53 | 2,776,824 | +0.98(+1.86%) |
Oct 13, 2016 | 51.96 | 52.64 | 51.53 | 52.55 | 2,472,173 | +0.50(+0.96%) |
Oct 12, 2016 | 51.75 | 52.16 | 51.64 | 52.05 | 2,320,367 | +0.30(+0.58%) |
Oct 11, 2016 | 52.37 | 52.48 | 51.48 | 51.75 | 1,421,589 | -0.78(-1.48%) |
Oct 10, 2016 | 52.53 | 52.70 | 52.50 | 52.53 | 977,704 | +0.17(+0.32%) |
Oct 07, 2016 | 52.71 | 52.79 | 52.26 | 52.36 | 1,271,626 | -0.20(-0.38%) |
Oct 06, 2016 | 53.20 | 53.20 | 52.50 | 52.56 | 1,938,834 | -0.63(-1.18%) |
Oct 05, 2016 | 53.53 | 53.70 | 53.16 | 53.19 | 1,265,130 | -0.27(-0.51%) |
Oct 04, 2016 | 53.55 | 53.78 | 53.41 | 53.46 | 1,271,425 | -0.19(-0.35%) |
Oct 03, 2016 | 53.43 | 53.75 | 53.25 | 53.65 | 2,116,277 | +0.08(+0.15%) |
Sep 30, 2016 | 53.68 | 53.96 | 53.38 | 53.57 | 2,775,877 | +0.10(+0.19%) |
Sep 29, 2016 | 53.60 | 54.19 | 53.46 | 53.47 | 1,802,978 | -0.18(-0.34%) |
Sep 28, 2016 | 53.49 | 53.68 | 53.27 | 53.65 | 1,151,736 | +0.16(+0.30%) |
Sep 27, 2016 | 53.16 | 53.59 | 53.05 | 53.49 | 1,427,460 | +0.34(+0.64%) |
Sep 26, 2016 | 53.15 | 53.25 | 52.84 | 53.15 | 1,827,411 | -0.18(-0.34%) |
Sep 23, 2016 | 53.04 | 53.43 | 52.86 | 53.33 | 2,264,283 | +0.61(+1.16%) |
Sep 22, 2016 | 52.61 | 52.93 | 52.48 | 52.72 | 1,700,004 | +0.39(+0.75%) |
Sep 21, 2016 | 52.66 | 52.84 | 51.82 | 52.33 | 1,821,234 | -0.08(-0.15%) |
Sep 20, 2016 | 52.68 | 52.96 | 52.39 | 52.41 | 1,441,986 | +0.10(+0.19%) |
Sep 19, 2016 | 52.45 | 52.76 | 52.07 | 52.31 | 1,359,321 | +0.13(+0.25%) |
Sep 16, 2016 | 52.22 | 52.35 | 51.86 | 52.18 | 5,685,118 | -0.34(-0.65%) |
Sep 15, 2016 | 51.68 | 52.71 | 51.38 | 52.52 | 2,365,966 | +0.65(+1.25%) |
Sep 14, 2016 | 51.90 | 52.05 | 51.69 | 51.87 | 1,618,496 | -0.04(-0.08%) |
Sep 13, 2016 | 52.33 | 52.49 | 51.77 | 51.91 | 2,121,722 | -0.80(-1.52%) |
Sep 12, 2016 | 51.90 | 52.82 | 51.83 | 52.71 | 2,603,332 | +0.71(+1.37%) |
Sep 09, 2016 | 52.28 | 52.52 | 51.97 | 52.00 | 3,255,708 | -0.36(-0.69%) |
Sep 08, 2016 | 52.96 | 53.13 | 52.09 | 52.36 | 3,495,682 | -1.01(-1.89%) |
Sep 07, 2016 | 52.95 | 53.43 | 52.69 | 53.37 | 1,324,271 | +0.33(+0.62%) |
Sep 06, 2016 | 52.83 | 53.06 | 52.69 | 53.04 | 1,432,835 | +0.37(+0.70%) |
Sep 02, 2016 | 52.95 | 52.67 | 52.67 | 52.67 | 1,562,300 | -0.02(-0.04%) |
Sep 01, 2016 | 53.13 | 53.48 | 52.59 | 52.69 | 1,960,421 | -0.59(-1.11%) |
Aug 31, 2016 | 52.95 | 53.30 | 52.64 | 53.28 | 1,942,738 | +0.19(+0.36%) |
Aug 30, 2016 | 52.73 | 53.14 | 52.42 | 53.09 | 1,741,935 | +0.42(+0.80%) |
Aug 29, 2016 | 52.52 | 52.86 | 52.30 | 52.67 | 915,154 | +0.18(+0.34%) |
Aug 26, 2016 | 52.76 | 53.10 | 52.31 | 52.49 | 1,316,714 | -0.11(-0.21%) |
Aug 25, 2016 | 52.52 | 53.00 | 52.00 | 52.60 | 2,188,563 | +0.12(+0.23%) |
Aug 24, 2016 | 52.92 | 52.97 | 52.38 | 52.48 | 1,446,512 | -0.41(-0.78%) |
Aug 23, 2016 | 53.21 | 53.35 | 52.88 | 52.89 | 1,900,584 | -0.58(-1.08%) |
Aug 22, 2016 | 53.04 | 53.50 | 52.92 | 53.47 | 1,401,166 | +0.32(+0.60%) |
Aug 19, 2016 | 52.95 | 53.17 | 52.75 | 53.15 | 1,025,376 | +0.00(+0.00%) |
Aug 18, 2016 | 53.03 | 53.19 | 52.88 | 53.15 | 972,090 | +0.10(+0.19%) |
Aug 17, 2016 | 52.86 | 53.15 | 52.68 | 53.05 | 2,201,562 | +0.29(+0.55%) |
Aug 16, 2016 | 52.95 | 52.95 | 52.67 | 52.76 | 958,580 | -0.17(-0.32%) |
Aug 15, 2016 | 52.96 | 53.00 | 52.83 | 52.93 | 844,692 | -0.03(-0.06%) |
Aug 12, 2016 | 52.76 | 53.07 | 52.75 | 52.96 | 1,039,774 | +0.20(+0.38%) |
Aug 11, 2016 | 53.06 | 53.21 | 52.67 | 52.76 | 1,062,313 | -0.11(-0.21%) |
Aug 10, 2016 | 52.80 | 52.90 | 52.45 | 52.87 | 1,080,772 | +0.19(+0.36%) |
Aug 09, 2016 | 52.96 | 53.20 | 52.66 | 52.68 | 1,802,694 | -0.23(-0.43%) |
Aug 08, 2016 | 53.00 | 53.25 | 52.58 | 52.91 | 1,782,176 | +0.00(+0.00%) |
Aug 05, 2016 | 53.16 | 53.24 | 52.74 | 52.91 | 1,943,455 | -0.05(-0.09%) |
Aug 04, 2016 | 53.28 | 53.46 | 52.88 | 52.96 | 1,706,278 | -0.39(-0.73%) |
Aug 03, 2016 | 53.17 | 53.44 | 53.07 | 53.35 | 1,549,567 | +0.15(+0.28%) |
Aug 02, 2016 | 53.57 | 53.65 | 53.03 | 53.20 | 1,387,596 | -0.29(-0.54%) |