Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.99 | 46.97 | 45.78 | 46.95 | 991,595 | +1.16(+2.53%) |
Oct 28, 2016 | 45.72 | 46.22 | 45.65 | 45.79 | 233,860 | +0.01(+0.02%) |
Oct 27, 2016 | 45.58 | 45.80 | 45.35 | 45.78 | 265,481 | -0.12(-0.26%) |
Oct 26, 2016 | 45.97 | 46.01 | 45.63 | 45.90 | 295,393 | -0.11(-0.24%) |
Oct 25, 2016 | 45.47 | 46.07 | 45.28 | 46.01 | 258,112 | +0.51(+1.13%) |
Oct 24, 2016 | 45.69 | 45.70 | 45.15 | 45.50 | 353,117 | +0.32(+0.70%) |
Oct 21, 2016 | 45.12 | 45.36 | 44.95 | 45.18 | 295,043 | -0.11(-0.25%) |
Oct 20, 2016 | 45.48 | 45.60 | 45.08 | 45.29 | 227,472 | -0.13(-0.29%) |
Oct 19, 2016 | 45.55 | 45.71 | 45.28 | 45.42 | 219,895 | -0.13(-0.29%) |
Oct 18, 2016 | 45.43 | 45.67 | 45.03 | 45.55 | 142,193 | +0.37(+0.83%) |
Oct 17, 2016 | 45.11 | 45.28 | 44.97 | 45.18 | 209,007 | +0.02(+0.04%) |
Oct 14, 2016 | 44.99 | 45.44 | 44.82 | 45.16 | 245,015 | +0.00(+0.00%) |
Oct 13, 2016 | 44.62 | 45.41 | 44.36 | 45.16 | 355,813 | +0.88(+1.98%) |
Oct 12, 2016 | 44.24 | 44.48 | 43.99 | 44.29 | 572,115 | +0.30(+0.68%) |
Oct 11, 2016 | 44.68 | 44.68 | 43.86 | 43.99 | 331,003 | -0.70(-1.57%) |
Oct 10, 2016 | 44.18 | 44.78 | 44.18 | 44.69 | 299,561 | +0.51(+1.16%) |
Oct 07, 2016 | 44.61 | 44.67 | 44.11 | 44.17 | 309,865 | -0.13(-0.29%) |
Oct 06, 2016 | 44.27 | 44.53 | 43.98 | 44.30 | 359,864 | -0.14(-0.31%) |
Oct 05, 2016 | 44.98 | 45.11 | 44.34 | 44.44 | 419,652 | -0.39(-0.87%) |
Oct 04, 2016 | 45.92 | 45.92 | 44.58 | 44.84 | 419,212 | -1.09(-2.38%) |
Oct 03, 2016 | 46.80 | 46.89 | 45.61 | 45.93 | 332,269 | -0.91(-1.95%) |
Sep 30, 2016 | 46.88 | 47.04 | 46.58 | 46.84 | 549,410 | +0.13(+0.28%) |
Sep 29, 2016 | 47.40 | 47.40 | 46.57 | 46.71 | 238,302 | -0.80(-1.69%) |
Sep 28, 2016 | 47.92 | 48.02 | 47.26 | 47.51 | 299,738 | -0.31(-0.64%) |
Sep 27, 2016 | 48.24 | 48.32 | 47.74 | 47.82 | 386,334 | -0.37(-0.77%) |
Sep 26, 2016 | 48.17 | 48.44 | 47.96 | 48.20 | 446,031 | +0.01(+0.02%) |
Sep 23, 2016 | 48.23 | 48.33 | 48.00 | 48.19 | 251,966 | -0.25(-0.52%) |
Sep 22, 2016 | 48.31 | 48.56 | 47.98 | 48.44 | 259,869 | +0.39(+0.82%) |
Sep 21, 2016 | 46.98 | 48.05 | 46.68 | 48.05 | 245,790 | +1.23(+2.63%) |
Sep 20, 2016 | 46.87 | 47.28 | 46.81 | 46.81 | 235,347 | +0.10(+0.22%) |
Sep 19, 2016 | 46.12 | 46.75 | 45.99 | 46.71 | 257,484 | +0.81(+1.77%) |
Sep 16, 2016 | 45.14 | 46.03 | 44.84 | 45.90 | 631,819 | +0.68(+1.51%) |
Sep 15, 2016 | 44.98 | 45.35 | 44.70 | 45.22 | 253,874 | +0.26(+0.58%) |
Sep 14, 2016 | 44.99 | 45.22 | 44.69 | 44.96 | 286,324 | +0.24(+0.54%) |
Sep 13, 2016 | 45.31 | 45.35 | 44.67 | 44.72 | 236,142 | -0.83(-1.82%) |
Sep 12, 2016 | 44.92 | 45.63 | 44.71 | 45.55 | 347,698 | +0.48(+1.06%) |
Sep 09, 2016 | 46.70 | 46.90 | 45.06 | 45.07 | 287,823 | -1.98(-4.20%) |
Sep 08, 2016 | 46.42 | 47.15 | 46.42 | 47.05 | 253,705 | +0.41(+0.88%) |
Sep 07, 2016 | 46.44 | 47.03 | 46.21 | 46.64 | 256,774 | +0.18(+0.38%) |
Sep 06, 2016 | 46.29 | 46.64 | 46.09 | 46.46 | 208,573 | +0.34(+0.73%) |
Sep 02, 2016 | 45.51 | 46.12 | 46.12 | 46.12 | 367,690 | +0.76(+1.67%) |
Sep 01, 2016 | 45.62 | 45.77 | 45.30 | 45.37 | 348,426 | -0.27(-0.59%) |
Aug 31, 2016 | 45.68 | 45.74 | 45.31 | 45.64 | 343,386 | +0.01(+0.02%) |
Aug 30, 2016 | 46.15 | 46.48 | 45.55 | 45.63 | 255,408 | -0.49(-1.07%) |
Aug 29, 2016 | 45.67 | 46.21 | 45.67 | 46.12 | 384,991 | +0.59(+1.29%) |
Aug 26, 2016 | 46.78 | 47.04 | 45.51 | 45.54 | 316,813 | -1.23(-2.63%) |
Aug 25, 2016 | 46.65 | 46.94 | 46.65 | 46.77 | 281,516 | +0.03(+0.06%) |
Aug 24, 2016 | 46.93 | 47.08 | 46.47 | 46.74 | 145,578 | -0.22(-0.48%) |
Aug 23, 2016 | 46.98 | 47.34 | 46.92 | 46.96 | 226,187 | -0.05(-0.10%) |
Aug 22, 2016 | 46.81 | 47.14 | 46.75 | 47.01 | 230,299 | +0.27(+0.58%) |
Aug 19, 2016 | 46.94 | 47.00 | 46.51 | 46.74 | 228,120 | -0.47(-0.99%) |
Aug 18, 2016 | 46.50 | 47.22 | 46.50 | 47.21 | 376,605 | +0.75(+1.61%) |
Aug 17, 2016 | 45.90 | 46.58 | 45.69 | 46.46 | 401,247 | +0.37(+0.81%) |
Aug 16, 2016 | 46.60 | 46.66 | 45.99 | 46.09 | 421,100 | -0.61(-1.30%) |
Aug 15, 2016 | 47.11 | 47.33 | 46.68 | 46.69 | 280,978 | -0.49(-1.03%) |
Aug 12, 2016 | 46.99 | 47.61 | 46.99 | 47.18 | 222,408 | -0.06(-0.12%) |
Aug 11, 2016 | 47.22 | 47.31 | 47.06 | 47.23 | 377,257 | +0.03(+0.06%) |
Aug 10, 2016 | 47.11 | 47.21 | 46.85 | 47.21 | 374,038 | +0.18(+0.37%) |
Aug 09, 2016 | 47.01 | 47.18 | 46.83 | 47.03 | 250,967 | +0.06(+0.12%) |
Aug 08, 2016 | 47.14 | 47.52 | 46.75 | 46.98 | 296,369 | -0.18(-0.37%) |
Aug 05, 2016 | 47.84 | 47.84 | 47.08 | 47.15 | 297,505 | -0.76(-1.58%) |
Aug 04, 2016 | 47.08 | 48.58 | 47.02 | 47.91 | 353,585 | +0.56(+1.19%) |
Aug 03, 2016 | 47.96 | 48.05 | 47.29 | 47.35 | 552,929 | -0.70(-1.46%) |
Aug 02, 2016 | 47.92 | 48.11 | 47.70 | 48.05 | 525,443 | +0.02(+0.04%) |