Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.08 | 41.26 | 41.08 | 41.26 | 869 | +0.11(+0.26%) |
Oct 28, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 248 | +0.13(+0.32%) |
Oct 27, 2016 | 41.09 | 41.09 | 41.00 | 41.02 | 2,355 | -0.54(-1.29%) |
Oct 26, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 245 | -0.29(-0.70%) |
Oct 25, 2016 | 41.85 | 41.85 | 41.85 | 41.85 | 148 | -0.26(-0.61%) |
Oct 24, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 365 | +0.12(+0.29%) |
Oct 20, 2016 | 41.99 | 41.99 | 41.99 | 41.99 | 1 | +0.16(+0.38%) |
Oct 18, 2016 | 41.78 | 41.83 | 41.78 | 41.83 | 55 | -0.66(-1.56%) |
Oct 13, 2016 | 42.49 | 42.49 | 42.49 | 42.49 | 31 | +0.89(+2.14%) |
Oct 11, 2016 | 41.60 | 41.60 | 41.60 | 41.60 | 248 | -0.19(-0.46%) |
Oct 07, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 28 | -0.89(-2.09%) |
Oct 04, 2016 | 42.69 | 42.69 | 42.69 | 42.69 | 3,352 | -1.34(-3.05%) |
Oct 03, 2016 | 42.75 | 44.03 | 42.75 | 44.03 | 957 | +0.42(+0.96%) |
Sep 30, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 48 | +0.00(+0.00%) |
Sep 28, 2016 | 42.90 | 43.62 | 42.90 | 43.62 | 355 | +0.06(+0.13%) |
Sep 27, 2016 | 43.46 | 43.56 | 43.18 | 43.56 | 2,602 | +0.36(+0.84%) |
Sep 26, 2016 | 43.16 | 43.21 | 43.16 | 43.20 | 577 | +0.47(+1.09%) |
Sep 23, 2016 | 42.86 | 42.93 | 42.72 | 42.73 | 3,304 | -0.35(-0.82%) |
Sep 22, 2016 | 42.47 | 43.08 | 42.47 | 43.08 | 1,252 | +1.01(+2.41%) |
Sep 21, 2016 | 42.07 | 42.07 | 42.07 | 42.07 | 376 | -0.33(-0.78%) |
Sep 20, 2016 | 42.40 | 42.40 | 42.40 | 42.40 | 248 | +0.12(+0.29%) |
Sep 19, 2016 | 42.44 | 42.44 | 42.25 | 42.28 | 2,324 | -0.09(-0.21%) |
Sep 15, 2016 | 42.95 | 42.37 | 42.37 | 42.37 | 993 | +0.03(+0.08%) |
Sep 14, 2016 | 42.23 | 42.33 | 42.23 | 42.33 | 746 | +0.49(+1.17%) |
Sep 13, 2016 | 41.85 | 41.85 | 41.84 | 41.84 | 18,269 | -0.39(-0.93%) |
Sep 12, 2016 | 42.21 | 42.33 | 42.17 | 42.24 | 18,893 | +0.03(+0.07%) |
Sep 09, 2016 | 42.33 | 42.33 | 42.21 | 42.21 | 515 | -1.46(-3.34%) |
Sep 07, 2016 | 43.66 | 43.66 | 43.66 | 43.66 | 6 | +0.19(+0.45%) |
Sep 06, 2016 | 43.37 | 43.56 | 43.37 | 43.47 | 14,047 | +0.58(+1.35%) |
Sep 01, 2016 | 42.89 | 42.89 | 42.89 | 42.89 | 1,241 | -0.28(-0.65%) |
Aug 31, 2016 | 43.16 | 43.17 | 43.16 | 43.17 | 4,563 | +0.36(+0.85%) |
Aug 26, 2016 | 43.10 | 43.10 | 42.81 | 42.81 | 29 | -0.65(-1.50%) |
Aug 24, 2016 | 43.46 | 43.46 | 43.46 | 43.46 | 84 | +0.05(+0.11%) |
Aug 23, 2016 | 43.41 | 43.41 | 43.41 | 43.41 | 240 | -0.05(-0.12%) |
Aug 19, 2016 | 43.42 | 43.47 | 43.03 | 43.47 | 6 | +0.28(+0.64%) |
Aug 16, 2016 | 43.04 | 43.19 | 43.04 | 43.19 | 32 | -0.14(-0.32%) |
Aug 15, 2016 | 43.58 | 43.58 | 43.33 | 43.33 | 662 | -0.75(-1.70%) |
Aug 12, 2016 | 44.07 | 44.07 | 44.07 | 44.07 | 186 | +0.03(+0.06%) |
Aug 10, 2016 | 43.98 | 44.05 | 43.98 | 44.05 | 60 | +0.71(+1.63%) |
Aug 09, 2016 | 42.53 | 43.34 | 42.53 | 43.34 | 590 | -0.08(-0.19%) |
Aug 08, 2016 | 42.52 | 43.43 | 42.52 | 43.43 | 2,758 | -0.19(-0.43%) |
Aug 05, 2016 | 43.70 | 43.70 | 43.44 | 43.61 | 2,566 | -0.75(-1.70%) |
Aug 04, 2016 | 44.50 | 44.50 | 44.36 | 44.36 | 852 | +0.79(+1.81%) |
Aug 03, 2016 | 43.94 | 43.94 | 43.58 | 43.58 | 2,858 | -0.31(-0.72%) |
Aug 02, 2016 | 43.92 | 43.92 | 43.60 | 43.89 | 1,039 | -0.36(-0.82%) |
Aug 01, 2016 | 44.44 | 44.45 | 44.03 | 44.25 | 13,962 | -0.33(-0.74%) |
Jul 29, 2016 | 42.45 | 44.63 | 42.25 | 44.58 | 8,545 | +0.91(+2.09%) |
Jul 28, 2016 | 45.19 | 45.19 | 43.01 | 43.67 | 1,224 | -0.66(-1.50%) |
Jul 27, 2016 | 42.29 | 45.59 | 42.29 | 44.33 | 6,627 | +0.92(+2.11%) |
Jul 25, 2016 | 43.38 | 43.83 | 43.31 | 43.41 | 120 | -0.09(-0.20%) |
Jul 22, 2016 | 43.77 | 43.77 | 43.50 | 43.50 | 1,309 | -0.15(-0.35%) |
Jul 21, 2016 | 43.49 | 43.66 | 43.49 | 43.66 | 753 | +0.33(+0.76%) |
Jul 20, 2016 | 42.84 | 43.33 | 42.43 | 43.33 | 2,692 | -0.23(-0.54%) |
Jul 19, 2016 | 43.41 | 43.58 | 43.41 | 43.56 | 3,782 | +0.41(+0.96%) |
Jul 18, 2016 | 43.14 | 43.15 | 43.12 | 43.15 | 2,162 | -0.35(-0.80%) |
Jul 15, 2016 | 44.03 | 44.03 | 43.49 | 43.49 | 2,794 | -0.43(-0.99%) |
Jul 14, 2016 | 44.49 | 44.49 | 43.72 | 43.93 | 3,316 | -0.46(-1.03%) |
Jul 13, 2016 | 44.24 | 44.49 | 44.24 | 44.39 | 35,944 | +0.59(+1.34%) |
Jul 12, 2016 | 44.14 | 44.14 | 43.35 | 43.80 | 613 | -0.83(-1.86%) |
Jul 11, 2016 | 45.91 | 45.91 | 44.63 | 44.63 | 6,869 | -0.76(-1.68%) |
Jul 08, 2016 | 43.01 | 45.57 | 43.01 | 45.39 | 5,101 | +2.04(+4.71%) |
Jul 07, 2016 | 44.93 | 47.25 | 43.35 | 43.35 | 4,578 | -1.91(-4.23%) |
Jul 06, 2016 | 45.60 | 46.31 | 45.23 | 45.26 | 6,772 | -0.23(-0.50%) |
Jul 05, 2016 | 46.14 | 46.14 | 45.18 | 45.49 | 13,105 | +0.64(+1.42%) |
Jul 01, 2016 | 45.06 | 44.86 | 44.86 | 44.86 | 11,918 | +0.79(+1.79%) |
Jun 30, 2016 | 44.36 | 46.22 | 44.07 | 44.07 | 8,184 | -0.23(-0.51%) |
Jun 29, 2016 | 44.62 | 44.62 | 44.29 | 44.29 | 686 | -0.24(-0.54%) |
Jun 27, 2016 | 44.30 | 45.80 | 44.30 | 44.53 | 1,117 | +1.20(+2.77%) |
Jun 24, 2016 | 42.69 | 44.20 | 42.69 | 43.33 | 7,585 | +1.38(+3.28%) |
Jun 21, 2016 | 40.42 | 42.42 | 40.42 | 41.96 | 142 | -0.29(-0.69%) |
Jun 20, 2016 | 42.45 | 42.58 | 42.22 | 42.25 | 1,971 | -0.39(-0.93%) |
Jun 17, 2016 | 44.30 | 44.30 | 42.64 | 42.64 | 268 | -1.06(-2.41%) |
Jun 16, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 1,373 | +0.79(+1.83%) |
Jun 15, 2016 | 42.09 | 42.95 | 42.09 | 42.91 | 674 | +0.02(+0.05%) |
Jun 13, 2016 | 42.75 | 44.15 | 42.75 | 42.89 | 1 | +0.18(+0.41%) |
Jun 10, 2016 | 42.71 | 42.71 | 42.71 | 42.71 | 361 | +0.55(+1.30%) |
Jun 08, 2016 | 41.84 | 42.17 | 41.84 | 42.17 | 116 | +0.02(+0.06%) |
Jun 07, 2016 | 43.55 | 43.55 | 42.14 | 42.14 | 651 | +0.43(+1.04%) |
Jun 06, 2016 | 41.92 | 41.92 | 41.70 | 41.71 | 4,007 | +0.81(+1.97%) |
Jun 01, 2016 | 40.91 | 40.90 | 40.90 | 40.90 | 496 | +0.22(+0.53%) |
May 26, 2016 | 40.29 | 40.72 | 40.29 | 40.68 | 70 | +0.50(+1.24%) |
May 25, 2016 | 40.18 | 40.19 | 40.18 | 40.18 | 739 | +1.68(+4.37%) |
May 23, 2016 | 38.90 | 38.90 | 38.50 | 38.50 | 115 | -0.33(-0.85%) |
May 19, 2016 | 42.29 | 42.29 | 38.83 | 38.83 | 181 | -1.98(-4.85%) |
May 18, 2016 | 41.16 | 42.14 | 40.81 | 40.81 | 2,325 | -0.35(-0.84%) |
May 16, 2016 | 41.16 | 41.16 | 41.16 | 41.16 | 84 | -0.82(-1.96%) |
May 13, 2016 | 41.88 | 41.98 | 41.88 | 41.98 | 962 | +0.39(+0.93%) |
May 12, 2016 | 41.59 | 41.59 | 41.59 | 41.59 | 2,335 | -0.05(-0.12%) |
May 11, 2016 | 41.63 | 41.64 | 41.63 | 41.64 | 1,322 | +0.17(+0.40%) |
May 10, 2016 | 41.52 | 41.63 | 41.47 | 41.48 | 1,376 | -0.16(-0.38%) |
May 09, 2016 | 41.16 | 41.63 | 41.16 | 41.63 | 574 | +0.48(+1.15%) |
May 05, 2016 | 41.19 | 41.19 | 41.16 | 41.16 | 44 | +0.02(+0.06%) |
May 04, 2016 | 41.16 | 41.16 | 41.13 | 41.13 | 1,077 | +0.04(+0.09%) |
May 03, 2016 | 41.10 | 41.16 | 41.10 | 41.10 | 1,467 | +0.58(+1.44%) |
May 02, 2016 | 40.47 | 40.51 | 40.47 | 40.51 | 1,270 | +0.16(+0.40%) |
Apr 29, 2016 | 40.35 | 40.35 | 40.35 | 40.35 | 372 | -0.32(-0.79%) |
Apr 28, 2016 | 40.47 | 40.68 | 40.47 | 40.68 | 1,919 | +0.60(+1.51%) |
Apr 27, 2016 | 40.07 | 40.07 | 40.07 | 40.07 | 250 | +0.10(+0.24%) |
Apr 26, 2016 | 38.98 | 39.97 | 38.98 | 39.97 | 749 | -0.13(-0.32%) |
Apr 22, 2016 | 40.27 | 40.27 | 40.10 | 40.10 | 1 | -0.17(-0.42%) |
Apr 21, 2016 | 40.27 | 40.27 | 40.27 | 40.27 | 1,617 | -0.52(-1.28%) |
Apr 20, 2016 | 40.84 | 40.84 | 40.80 | 40.80 | 541 | -0.13(-0.31%) |
Apr 19, 2016 | 40.96 | 40.96 | 40.92 | 40.93 | 15,761 | -0.31(-0.76%) |
Apr 15, 2016 | 41.24 | 41.24 | 41.24 | 41.24 | 53 | +0.21(+0.52%) |
Apr 14, 2016 | 41.19 | 41.19 | 41.03 | 41.03 | 384 | -0.19(-0.46%) |
Apr 13, 2016 | 41.22 | 41.22 | 41.22 | 41.22 | 3,103 | +0.43(+1.06%) |
Apr 11, 2016 | 40.79 | 40.78 | 40.78 | 40.78 | 248 | +0.21(+0.53%) |
Apr 08, 2016 | 41.68 | 41.70 | 40.57 | 40.57 | 6,451 | -0.81(-1.97%) |
Apr 07, 2016 | 39.96 | 43.23 | 39.95 | 41.38 | 1,971 | +0.83(+2.05%) |
Apr 05, 2016 | 41.28 | 41.41 | 40.55 | 40.55 | 88 | -0.56(-1.37%) |
Apr 04, 2016 | 40.92 | 41.12 | 40.92 | 41.12 | 664 | +0.03(+0.08%) |
Apr 01, 2016 | 40.87 | 41.27 | 40.87 | 41.09 | 2,581 | +0.93(+2.33%) |
Mar 30, 2016 | 40.55 | 40.55 | 40.14 | 40.15 | 1 | -0.52(-1.27%) |
Mar 29, 2016 | 40.27 | 40.67 | 40.27 | 40.67 | 972 | +0.43(+1.07%) |
Mar 28, 2016 | 40.06 | 40.25 | 40.02 | 40.24 | 2,530 | +0.19(+0.48%) |
Mar 24, 2016 | 39.68 | 40.05 | 40.05 | 40.05 | 1,241 | +0.37(+0.93%) |
Mar 21, 2016 | 39.78 | 39.68 | 39.68 | 39.68 | 2,979 | -0.02(-0.06%) |
Mar 17, 2016 | 39.70 | 39.70 | 39.70 | 39.70 | 33 | +0.82(+2.10%) |
Mar 16, 2016 | 38.94 | 38.94 | 38.89 | 38.89 | 3,021 | -0.21(-0.54%) |
Mar 14, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 1,241 | +0.00(+0.00%) |
Mar 11, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 650 | +0.82(+2.15%) |
Mar 09, 2016 | 39.89 | 39.89 | 38.25 | 38.28 | 235 | -2.09(-5.18%) |
Mar 08, 2016 | 40.37 | 40.37 | 40.37 | 40.37 | 2,589 | +0.88(+2.23%) |
Mar 07, 2016 | 39.48 | 39.48 | 39.48 | 39.48 | 584 | -0.20(-0.49%) |
Mar 03, 2016 | 40.00 | 40.00 | 39.68 | 39.68 | 80 | -1.52(-3.69%) |
Feb 29, 2016 | 41.24 | 41.24 | 41.16 | 41.20 | 1 | +0.08(+0.19%) |
Feb 26, 2016 | 41.05 | 41.12 | 41.05 | 41.12 | 799 | -0.57(-1.36%) |
Feb 25, 2016 | 41.91 | 41.91 | 41.13 | 41.69 | 2,101 | -1.16(-2.71%) |
Feb 24, 2016 | 42.02 | 42.95 | 40.71 | 42.85 | 2,064 | +2.09(+5.14%) |
Feb 22, 2016 | 41.00 | 41.00 | 40.76 | 40.76 | 13 | +1.64(+4.18%) |
Feb 19, 2016 | 39.12 | 39.12 | 39.12 | 39.12 | 147 | -1.34(-3.30%) |
Feb 17, 2016 | 40.73 | 40.73 | 40.46 | 40.46 | 6 | -0.82(-1.98%) |
Feb 12, 2016 | 41.27 | 41.28 | 41.27 | 41.28 | 7 | -1.02(-2.40%) |
Feb 11, 2016 | 41.41 | 44.08 | 41.41 | 42.29 | 4,455 | +1.12(+2.71%) |
Feb 10, 2016 | 41.21 | 41.21 | 41.18 | 41.18 | 450 | -0.21(-0.51%) |
Feb 09, 2016 | 41.39 | 41.39 | 41.39 | 41.39 | 204 | +1.48(+3.71%) |
Feb 02, 2016 | 39.91 | 39.91 | 39.91 | 39.91 | 1 | +0.75(+1.92%) |
Feb 01, 2016 | 39.48 | 39.48 | 39.16 | 39.16 | 352 | -0.41(-1.04%) |
Jan 29, 2016 | 39.44 | 39.60 | 39.44 | 39.57 | 513 | +0.97(+2.51%) |
Jan 28, 2016 | 38.66 | 38.66 | 38.60 | 38.60 | 674 | -0.01(-0.03%) |
Jan 27, 2016 | 38.61 | 38.61 | 38.61 | 38.61 | 139 | -0.05(-0.13%) |
Jan 26, 2016 | 38.66 | 38.66 | 38.66 | 38.66 | 250 | +0.32(+0.84%) |
Jan 25, 2016 | 38.63 | 38.63 | 38.34 | 38.34 | 3,713 | -0.23(-0.61%) |
Jan 21, 2016 | 38.57 | 38.66 | 38.54 | 38.57 | 23 | -0.33(-0.84%) |
Jan 20, 2016 | 36.76 | 38.90 | 36.76 | 38.90 | 336 | +0.84(+2.21%) |
Jan 19, 2016 | 38.14 | 38.24 | 37.86 | 38.06 | 2,182 | -0.54(-1.41%) |
Jan 15, 2016 | 38.37 | 38.61 | 38.61 | 38.61 | 1,241 | +0.75(+1.99%) |
Jan 14, 2016 | 38.03 | 38.03 | 37.86 | 37.86 | 1,571 | -0.00(-0.00%) |
Jan 13, 2016 | 37.82 | 37.86 | 36.95 | 37.86 | 650 | +0.01(+0.02%) |
Jan 12, 2016 | 37.41 | 37.85 | 37.41 | 37.85 | 660 | +0.37(+0.98%) |
Jan 11, 2016 | 37.09 | 37.48 | 36.95 | 37.48 | 2,633 | +0.66(+1.80%) |
Jan 07, 2016 | 36.96 | 36.96 | 36.64 | 36.82 | 142 | +0.01(+0.02%) |
Jan 04, 2016 | 36.81 | 36.81 | 36.81 | 36.81 | 124 | +1.20(+3.38%) |
Dec 31, 2015 | 36.00 | 35.61 | 35.61 | 35.61 | 6,207 | +0.15(+0.42%) |
Dec 30, 2015 | 35.46 | 35.46 | 35.46 | 35.46 | 9,962 | +0.45(+1.30%) |
Dec 29, 2015 | 36.14 | 36.14 | 35.00 | 35.00 | 365 | -1.14(-3.15%) |
Dec 28, 2015 | 36.14 | 36.14 | 36.14 | 36.14 | 127 | +0.06(+0.16%) |
Dec 23, 2015 | 35.99 | 36.08 | 36.08 | 36.08 | 744 | -0.48(-1.32%) |
Dec 18, 2015 | 36.37 | 36.57 | 36.57 | 36.57 | 5,959 | +0.32(+0.89%) |
Dec 17, 2015 | 36.25 | 36.25 | 36.25 | 36.25 | 131 | +0.52(+1.44%) |
Dec 16, 2015 | 35.73 | 35.73 | 35.73 | 35.73 | 775 | -0.46(-1.27%) |
Dec 15, 2015 | 36.19 | 36.19 | 36.19 | 36.19 | 738 | -1.08(-2.90%) |
Dec 14, 2015 | 37.27 | 37.27 | 37.27 | 37.27 | 504 | +0.78(+2.14%) |
Dec 09, 2015 | 36.35 | 36.49 | 36.35 | 36.49 | 90 | +0.12(+0.34%) |
Dec 08, 2015 | 36.47 | 36.47 | 36.32 | 36.37 | 717 | +0.07(+0.21%) |
Nov 24, 2015 | 36.29 | 36.29 | 36.29 | 36.29 | 148 | +0.00(+0.00%) |
Nov 19, 2015 | 36.26 | 36.29 | 36.26 | 36.29 | 63 | +0.33(+0.90%) |
Nov 18, 2015 | 35.97 | 35.97 | 35.97 | 35.97 | 346 | +0.43(+1.20%) |
Nov 10, 2015 | 35.54 | 35.54 | 35.54 | 35.54 | 175 | +0.33(+0.95%) |
Nov 09, 2015 | 35.20 | 35.25 | 35.11 | 35.20 | 2,936 | -1.13(-3.10%) |
Nov 03, 2015 | 36.71 | 36.71 | 36.31 | 36.33 | 2,835 | -0.48(-1.31%) |