Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.42 | 44.42 | 44.42 | 0 | -0.03(-0.07%) | |
Oct 27, 2016 | 44.46 | 44.46 | 44.46 | 0 | +0.09(+0.21%) | |
Oct 26, 2016 | 44.36 | 44.36 | 44.36 | 44.36 | 574 | -0.35(-0.77%) |
Oct 25, 2016 | 44.66 | 44.71 | 44.66 | 44.71 | 1,774 | +0.18(+0.39%) |
Oct 21, 2016 | 44.53 | 44.53 | 44.53 | 44.53 | 26 | -0.50(-1.10%) |
Oct 20, 2016 | 44.90 | 45.06 | 44.90 | 45.03 | 26,525 | +0.11(+0.26%) |
Oct 19, 2016 | 45.03 | 45.03 | 44.91 | 44.91 | 819 | +0.37(+0.82%) |
Oct 12, 2016 | 44.59 | 44.55 | 44.55 | 44.55 | 968 | -0.17(-0.37%) |
Oct 11, 2016 | 44.71 | 44.71 | 44.71 | 44.71 | 121 | -0.58(-1.28%) |
Oct 10, 2016 | 45.46 | 45.46 | 45.29 | 45.29 | 367 | +0.18(+0.41%) |
Oct 07, 2016 | 45.11 | 45.11 | 45.11 | 45.11 | 648 | -0.26(-0.56%) |
Oct 06, 2016 | 45.60 | 45.60 | 45.35 | 45.37 | 774 | -0.36(-0.80%) |
Oct 05, 2016 | 45.74 | 45.74 | 45.73 | 45.73 | 726 | -0.18(-0.40%) |
Oct 04, 2016 | 45.91 | 45.91 | 45.91 | 45.91 | 127 | +0.17(+0.36%) |
Oct 03, 2016 | 45.71 | 45.85 | 45.71 | 45.75 | 688 | -0.17(-0.36%) |
Sep 30, 2016 | 45.71 | 45.91 | 45.61 | 45.91 | 4,094 | +0.14(+0.30%) |
Sep 29, 2016 | 45.78 | 45.78 | 45.78 | 45.78 | 211 | -0.04(-0.08%) |
Sep 28, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 29 | +0.00(+0.00%) |
Sep 27, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 418 | +0.00(+0.00%) |
Sep 26, 2016 | 45.84 | 45.84 | 45.81 | 45.81 | 1,511 | -0.34(-0.74%) |
Sep 23, 2016 | 46.15 | 46.15 | 46.15 | 46.15 | 462 | -0.46(-0.99%) |
Sep 22, 2016 | 46.78 | 46.78 | 46.58 | 46.61 | 41,512 | +1.04(+2.28%) |
Sep 21, 2016 | 45.65 | 45.65 | 45.57 | 45.57 | 907 | +0.34(+0.75%) |
Sep 19, 2016 | 45.23 | 45.23 | 45.23 | 45.23 | 605 | -0.11(-0.24%) |
Sep 15, 2016 | 45.34 | 45.34 | 45.34 | 45.34 | 242 | +0.31(+0.69%) |
Sep 14, 2016 | 45.12 | 45.15 | 45.03 | 45.03 | 683 | +0.01(+0.02%) |
Sep 13, 2016 | 45.02 | 45.02 | 45.02 | 45.02 | 121 | -0.86(-1.87%) |
Sep 12, 2016 | 45.56 | 45.88 | 45.49 | 45.88 | 591 | +0.33(+0.73%) |
Sep 09, 2016 | 45.98 | 45.98 | 45.52 | 45.55 | 1,439 | -0.85(-1.83%) |
Sep 07, 2016 | 46.73 | 46.86 | 46.40 | 46.40 | 6 | -0.26(-0.55%) |
Sep 06, 2016 | 46.49 | 46.66 | 46.35 | 46.66 | 4,887 | +0.93(+2.03%) |
Sep 01, 2016 | 45.73 | 45.73 | 45.73 | 45.73 | 847 | +0.33(+0.74%) |
Aug 31, 2016 | 45.56 | 45.56 | 45.32 | 45.39 | 2,592 | -0.19(-0.41%) |
Aug 30, 2016 | 45.54 | 45.58 | 45.54 | 45.58 | 396 | -0.06(-0.13%) |
Aug 29, 2016 | 46.27 | 46.27 | 45.64 | 45.64 | 393 | -0.55(-1.19%) |
Aug 24, 2016 | 46.66 | 46.19 | 46.19 | 46.19 | 363 | -0.17(-0.37%) |
Aug 23, 2016 | 46.32 | 46.36 | 46.32 | 46.36 | 1,042 | +0.55(+1.19%) |
Aug 22, 2016 | 45.62 | 45.98 | 45.62 | 45.81 | 1,440 | -0.09(-0.20%) |
Aug 19, 2016 | 45.84 | 45.90 | 45.81 | 45.90 | 1,337 | -0.35(-0.75%) |
Aug 18, 2016 | 46.40 | 49.56 | 46.15 | 46.25 | 8,132 | +0.26(+0.56%) |
Aug 17, 2016 | 45.90 | 46.01 | 45.90 | 45.99 | 1,276 | -0.09(-0.20%) |
Aug 16, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 249 | -0.01(-0.03%) |
Aug 12, 2016 | 46.24 | 46.24 | 46.10 | 46.10 | 105 | -0.10(-0.21%) |
Aug 11, 2016 | 46.12 | 46.20 | 46.08 | 46.20 | 826 | +0.34(+0.74%) |
Aug 10, 2016 | 45.95 | 45.95 | 45.81 | 45.86 | 651 | +0.78(+1.74%) |
Aug 08, 2016 | 45.08 | 45.08 | 45.08 | 45.08 | 24 | -0.16(-0.36%) |
Aug 05, 2016 | 45.37 | 45.37 | 45.24 | 45.24 | 505 | +0.19(+0.43%) |
Aug 04, 2016 | 45.05 | 45.05 | 45.05 | 45.05 | 997 | +0.09(+0.19%) |
Aug 03, 2016 | 45.12 | 45.17 | 44.96 | 44.96 | 1,125 | -0.36(-0.79%) |
Aug 02, 2016 | 45.41 | 45.41 | 45.32 | 45.32 | 1,194 | -0.21(-0.45%) |
Aug 01, 2016 | 45.52 | 45.52 | 45.52 | 45.52 | 121 | -0.16(-0.36%) |
Jul 29, 2016 | 45.37 | 45.69 | 45.37 | 45.69 | 663 | +0.64(+1.41%) |
Jul 28, 2016 | 44.95 | 45.16 | 44.95 | 45.05 | 1,787 | +0.26(+0.59%) |
Jul 27, 2016 | 44.79 | 44.79 | 44.79 | 44.79 | 4,894 | -0.33(-0.73%) |
Jul 26, 2016 | 45.02 | 45.12 | 45.02 | 45.12 | 784 | +0.25(+0.56%) |
Jul 25, 2016 | 44.87 | 44.87 | 44.87 | 44.87 | 122 | -0.08(-0.19%) |
Jul 22, 2016 | 45.02 | 45.02 | 44.95 | 44.95 | 1,161 | -0.17(-0.38%) |
Jul 20, 2016 | 45.12 | 45.12 | 45.12 | 45.12 | 49 | +0.46(+1.04%) |
Jul 19, 2016 | 44.58 | 44.75 | 44.58 | 44.65 | 1,273 | -0.25(-0.56%) |
Jul 18, 2016 | 44.90 | 44.90 | 44.90 | 44.90 | 360 | -0.26(-0.57%) |
Jul 15, 2016 | 45.75 | 45.75 | 45.00 | 45.16 | 2,288 | +0.31(+0.69%) |
Jul 12, 2016 | 44.85 | 44.85 | 44.85 | 44.85 | 242 | +0.35(+0.79%) |
Jul 11, 2016 | 44.50 | 44.50 | 44.50 | 44.50 | 217 | +0.46(+1.04%) |
Jul 08, 2016 | 43.88 | 44.04 | 43.88 | 44.04 | 1,269 | +0.46(+1.06%) |
Jul 06, 2016 | 43.21 | 43.58 | 43.58 | 43.58 | 968 | -0.75(-1.70%) |
Jul 01, 2016 | 44.33 | 44.33 | 44.33 | 44.33 | 179 | +0.08(+0.17%) |
Jun 30, 2016 | 44.02 | 44.26 | 44.02 | 44.26 | 637 | +0.71(+1.64%) |
Jun 29, 2016 | 43.61 | 43.82 | 43.53 | 43.54 | 7,148 | +0.74(+1.73%) |
Jun 28, 2016 | 43.81 | 43.81 | 42.33 | 42.81 | 1,366 | +1.12(+2.70%) |
Jun 27, 2016 | 41.67 | 41.76 | 41.26 | 41.68 | 2,783 | -1.47(-3.42%) |
Jun 24, 2016 | 45.40 | 45.40 | 42.41 | 43.16 | 1,942 | -2.80(-6.10%) |
Jun 23, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 169 | +0.97(+2.16%) |
Jun 22, 2016 | 44.98 | 44.98 | 44.98 | 44.98 | 332 | +0.41(+0.93%) |
Jun 20, 2016 | 44.72 | 44.80 | 44.49 | 44.57 | 112 | +1.48(+3.44%) |
Jun 17, 2016 | 43.09 | 43.09 | 43.09 | 43.09 | 121 | -0.37(-0.84%) |
Jun 13, 2016 | 43.45 | 43.45 | 43.45 | 43.45 | 119 | -0.68(-1.54%) |
Jun 10, 2016 | 44.14 | 44.14 | 44.14 | 44.14 | 909 | -1.13(-2.49%) |
Jun 09, 2016 | 45.27 | 45.27 | 44.95 | 45.26 | 1,144 | -0.02(-0.04%) |
Jun 06, 2016 | 45.23 | 45.28 | 45.23 | 45.28 | 20 | +0.35(+0.78%) |
Jun 03, 2016 | 44.89 | 44.93 | 44.89 | 44.93 | 246 | +0.25(+0.56%) |
Jun 01, 2016 | 44.68 | 44.68 | 44.68 | 44.68 | 52 | -0.18(-0.39%) |
May 31, 2016 | 44.84 | 44.86 | 44.84 | 44.86 | 651 | -0.09(-0.20%) |
May 27, 2016 | 44.69 | 44.95 | 44.95 | 44.95 | 1,847 | -0.02(-0.04%) |
May 25, 2016 | 44.96 | 44.96 | 44.96 | 44.96 | 492 | +0.99(+2.25%) |
May 23, 2016 | 43.87 | 44.05 | 43.75 | 43.98 | 43 | -0.15(-0.34%) |
May 20, 2016 | 44.16 | 44.16 | 44.13 | 44.13 | 1,435 | +0.03(+0.07%) |
May 18, 2016 | 44.10 | 44.10 | 44.10 | 44.10 | 25 | +0.02(+0.06%) |
May 13, 2016 | 44.07 | 44.07 | 44.07 | 44.07 | 123 | -0.17(-0.39%) |
May 12, 2016 | 44.24 | 44.24 | 44.24 | 44.24 | 438 | -0.39(-0.88%) |
May 11, 2016 | 44.61 | 44.64 | 44.61 | 44.64 | 508 | +0.59(+1.34%) |
May 09, 2016 | 44.05 | 44.05 | 44.05 | 44.05 | 242 | +0.02(+0.05%) |
May 06, 2016 | 44.04 | 44.04 | 44.03 | 44.03 | 1,006 | +0.09(+0.20%) |
May 05, 2016 | 44.19 | 44.19 | 43.94 | 43.94 | 899 | -0.64(-1.44%) |
May 03, 2016 | 44.58 | 44.58 | 44.58 | 44.58 | 246 | -0.14(-0.30%) |
Apr 28, 2016 | 44.72 | 44.72 | 44.72 | 44.71 | 172 | -0.66(-1.46%) |
Apr 26, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 99 | +0.00(+0.00%) |
Apr 25, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 215 | -0.10(-0.21%) |
Apr 22, 2016 | 45.48 | 45.48 | 45.48 | 45.48 | 231 | -0.14(-0.30%) |
Apr 21, 2016 | 45.66 | 45.81 | 45.59 | 45.61 | 1,318 | -0.45(-0.97%) |
Apr 20, 2016 | 45.96 | 46.06 | 45.96 | 46.06 | 1,272 | +0.05(+0.11%) |
Apr 19, 2016 | 46.01 | 46.01 | 46.01 | 46.01 | 479 | +1.12(+2.49%) |
Apr 18, 2016 | 44.89 | 44.89 | 44.89 | 44.89 | 301 | +0.20(+0.44%) |
Apr 15, 2016 | 44.57 | 44.70 | 44.57 | 44.70 | 588 | -0.41(-0.92%) |
Apr 14, 2016 | 45.11 | 45.11 | 44.86 | 45.11 | 4,857 | +0.46(+1.04%) |
Apr 13, 2016 | 44.96 | 44.96 | 44.65 | 44.65 | 2,835 | +0.38(+0.86%) |
Apr 12, 2016 | 44.27 | 44.27 | 44.27 | 44.27 | 178 | +0.51(+1.17%) |
Apr 08, 2016 | 43.42 | 43.89 | 43.42 | 43.75 | 22 | +0.32(+0.75%) |
Apr 07, 2016 | 43.50 | 43.50 | 43.43 | 43.43 | 475 | -0.08(-0.19%) |
Apr 06, 2016 | 43.23 | 43.51 | 43.23 | 43.51 | 1,617 | +0.63(+1.48%) |
Apr 05, 2016 | 42.87 | 42.88 | 42.86 | 42.88 | 921 | -0.48(-1.10%) |
Apr 01, 2016 | 43.40 | 43.40 | 43.36 | 43.36 | 33 | -0.68(-1.55%) |
Mar 31, 2016 | 44.33 | 44.33 | 43.94 | 44.04 | 6,282 | +0.36(+0.82%) |
Mar 29, 2016 | 43.69 | 43.69 | 43.68 | 43.68 | 6 | +0.11(+0.25%) |
Mar 28, 2016 | 43.56 | 43.57 | 43.56 | 43.57 | 758 | +0.24(+0.56%) |
Mar 24, 2016 | 43.33 | 43.33 | 43.33 | 43.33 | 369 | -0.30(-0.70%) |
Mar 23, 2016 | 43.63 | 43.63 | 43.63 | 43.63 | 400 | -0.50(-1.12%) |
Mar 21, 2016 | 44.03 | 44.13 | 44.03 | 44.13 | 327 | +0.26(+0.60%) |
Mar 18, 2016 | 43.87 | 43.87 | 43.87 | 43.87 | 296 | +0.69(+1.59%) |
Mar 16, 2016 | 43.27 | 43.18 | 43.18 | 43.18 | 985 | -0.69(-1.58%) |
Mar 14, 2016 | 43.72 | 43.87 | 43.87 | 43.87 | 5,173 | +0.25(+0.57%) |
Mar 11, 2016 | 43.79 | 43.79 | 43.62 | 43.62 | 5,069 | +0.64(+1.50%) |
Mar 10, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 123 | -0.52(-1.19%) |
Mar 04, 2016 | 43.50 | 43.50 | 43.50 | 43.50 | 246 | +0.45(+1.05%) |
Mar 03, 2016 | 43.05 | 43.05 | 43.05 | 43.05 | 194 | +0.21(+0.49%) |
Mar 02, 2016 | 42.84 | 42.84 | 42.84 | 42.84 | 259 | +0.46(+1.09%) |
Mar 01, 2016 | 42.16 | 42.39 | 42.16 | 42.37 | 17,577 | +0.79(+1.91%) |
Feb 29, 2016 | 41.56 | 41.72 | 41.49 | 41.58 | 2,732 | -0.13(-0.31%) |
Feb 26, 2016 | 41.71 | 41.71 | 41.71 | 41.71 | 123 | -0.39(-0.93%) |
Feb 25, 2016 | 41.94 | 42.10 | 41.94 | 42.10 | 246 | +0.50(+1.19%) |
Feb 24, 2016 | 41.15 | 41.60 | 41.15 | 41.60 | 1,088 | -0.24(-0.58%) |
Feb 23, 2016 | 42.14 | 42.14 | 41.85 | 41.85 | 365 | +0.07(+0.18%) |
Feb 18, 2016 | 43.49 | 43.49 | 41.64 | 41.77 | 18 | -0.39(-0.92%) |
Feb 17, 2016 | 42.16 | 42.16 | 42.16 | 42.16 | 296 | +0.85(+2.06%) |
Feb 16, 2016 | 41.31 | 41.31 | 41.31 | 41.31 | 420 | +0.60(+1.47%) |
Feb 12, 2016 | 40.14 | 40.71 | 40.71 | 40.71 | 492 | +0.63(+1.58%) |
Feb 11, 2016 | 40.08 | 40.08 | 40.08 | 40.08 | 3,615 | -0.65(-1.58%) |
Feb 09, 2016 | 40.72 | 40.72 | 40.72 | 40.72 | 246 | -0.44(-1.07%) |
Feb 05, 2016 | 41.87 | 41.16 | 41.16 | 41.16 | 1,478 | -0.93(-2.20%) |
Feb 04, 2016 | 41.82 | 42.09 | 41.82 | 42.09 | 987 | -0.03(-0.07%) |
Feb 03, 2016 | 42.12 | 42.12 | 42.12 | 42.12 | 147 | -0.09(-0.22%) |
Feb 02, 2016 | 42.21 | 42.21 | 42.21 | 42.21 | 208 | +0.49(+1.18%) |
Jan 28, 2016 | 41.72 | 41.72 | 41.72 | 41.72 | 182 | +1.23(+3.04%) |
Jan 26, 2016 | 40.49 | 40.49 | 40.49 | 40.49 | 113 | -0.48(-1.17%) |
Jan 25, 2016 | 41.13 | 41.13 | 40.97 | 40.97 | 453 | +0.53(+1.31%) |
Jan 21, 2016 | 40.44 | 40.44 | 40.44 | 40.44 | 246 | +0.67(+1.67%) |
Jan 20, 2016 | 39.59 | 39.78 | 39.59 | 39.78 | 497 | -0.41(-1.01%) |
Jan 15, 2016 | 40.64 | 40.18 | 40.18 | 40.18 | 11,949 | -1.54(-3.69%) |
Jan 14, 2016 | 42.07 | 42.07 | 41.73 | 41.73 | 5,327 | -0.08(-0.18%) |
Jan 12, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 62 | -0.05(-0.12%) |
Jan 11, 2016 | 42.32 | 42.32 | 41.85 | 41.85 | 511 | -0.47(-1.10%) |
Jan 08, 2016 | 42.31 | 42.32 | 42.31 | 42.32 | 307 | -0.44(-1.03%) |
Jan 06, 2016 | 43.03 | 43.03 | 42.76 | 42.76 | 192 | -0.61(-1.40%) |
Jan 04, 2016 | 43.03 | 43.37 | 43.03 | 43.37 | 181 | -1.25(-2.80%) |
Dec 31, 2015 | 44.62 | 44.62 | 44.62 | 44.62 | 246 | -0.07(-0.15%) |
Dec 30, 2015 | 45.05 | 45.05 | 44.68 | 44.68 | 4,336 | -0.90(-1.98%) |
Dec 29, 2015 | 45.11 | 45.59 | 45.11 | 45.58 | 5,797 | +0.66(+1.46%) |
Dec 28, 2015 | 44.74 | 44.92 | 44.74 | 44.92 | 4,686 | +0.42(+0.95%) |
Dec 24, 2015 | 44.87 | 44.50 | 44.50 | 44.50 | 1,355 | +0.45(+1.03%) |
Dec 22, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 49 | +0.24(+0.56%) |
Dec 21, 2015 | 44.16 | 45.87 | 43.63 | 43.80 | 8,020 | +0.37(+0.86%) |
Dec 18, 2015 | 43.84 | 43.98 | 43.43 | 43.43 | 8,886 | -0.57(-1.30%) |
Dec 17, 2015 | 43.96 | 44.07 | 43.96 | 44.00 | 2,527 | -0.31(-0.70%) |
Dec 16, 2015 | 44.32 | 44.32 | 44.32 | 44.32 | 124 | +0.78(+1.78%) |
Dec 15, 2015 | 44.01 | 44.01 | 43.49 | 43.54 | 2,438 | +0.01(+0.03%) |
Dec 14, 2015 | 43.53 | 43.53 | 43.53 | 43.53 | 217 | -0.06(-0.15%) |
Dec 11, 2015 | 43.52 | 43.60 | 43.48 | 43.59 | 5,407 | -0.39(-0.88%) |
Dec 10, 2015 | 44.34 | 46.48 | 43.98 | 43.98 | 31,027 | -0.55(-1.24%) |
Dec 09, 2015 | 44.53 | 44.53 | 44.53 | 44.53 | 211 | +0.29(+0.66%) |
Dec 08, 2015 | 44.16 | 44.24 | 44.16 | 44.24 | 988 | -0.60(-1.34%) |
Dec 04, 2015 | 44.85 | 44.84 | 44.84 | 44.84 | 1,493 | +0.09(+0.21%) |
Dec 03, 2015 | 44.58 | 44.74 | 44.58 | 44.74 | 500 | -0.54(-1.20%) |
Dec 01, 2015 | 45.26 | 45.30 | 45.22 | 45.28 | 291 | +0.32(+0.72%) |
Nov 30, 2015 | 44.82 | 44.96 | 44.82 | 44.96 | 404 | +0.38(+0.85%) |
Nov 27, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 171 | +0.17(+0.38%) |
Nov 23, 2015 | 44.41 | 44.41 | 44.41 | 44.41 | 124 | -0.47(-1.05%) |
Nov 20, 2015 | 45.10 | 45.10 | 44.88 | 44.88 | 977 | -0.06(-0.13%) |
Nov 18, 2015 | 44.69 | 44.94 | 44.94 | 44.94 | 1,867 | +0.47(+1.07%) |
Nov 17, 2015 | 44.69 | 44.69 | 44.47 | 44.47 | 385 | +0.57(+1.29%) |
Nov 13, 2015 | 43.69 | 43.90 | 43.90 | 43.90 | 248 | -0.61(-1.36%) |
Nov 10, 2015 | 44.41 | 44.51 | 44.51 | 44.51 | 871 | +0.39(+0.89%) |
Nov 09, 2015 | 44.11 | 44.11 | 44.11 | 44.11 | 612 | -1.28(-2.81%) |
Nov 05, 2015 | 45.40 | 45.39 | 45.39 | 45.39 | 1,493 | -0.08(-0.18%) |
Nov 03, 2015 | 45.47 | 45.47 | 45.47 | 45.47 | 56 | -0.31(-0.68%) |