Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.78 | 43.81 | 43.75 | 43.80 | 64,655 | +0.05(+0.12%) |
Oct 28, 2016 | 43.70 | 43.75 | 43.65 | 43.75 | 95,656 | +0.08(+0.19%) |
Oct 27, 2016 | 43.75 | 43.75 | 43.62 | 43.66 | 79,820 | -0.08(-0.19%) |
Oct 26, 2016 | 43.78 | 43.78 | 43.71 | 43.75 | 100,047 | -0.05(-0.12%) |
Oct 25, 2016 | 43.76 | 43.82 | 43.72 | 43.80 | 172,976 | +0.08(+0.17%) |
Oct 24, 2016 | 43.83 | 43.83 | 43.70 | 43.72 | 127,557 | -0.10(-0.23%) |
Oct 21, 2016 | 43.87 | 43.89 | 43.80 | 43.82 | 106,915 | +0.03(+0.06%) |
Oct 20, 2016 | 43.81 | 43.84 | 43.75 | 43.80 | 40,491 | +0.05(+0.12%) |
Oct 19, 2016 | 43.70 | 43.76 | 43.70 | 43.74 | 84,796 | -0.00(-0.00%) |
Oct 18, 2016 | 43.75 | 43.79 | 43.72 | 43.75 | 165,246 | -0.07(-0.15%) |
Oct 17, 2016 | 43.75 | 43.82 | 43.75 | 43.81 | 107,962 | +0.06(+0.14%) |
Oct 14, 2016 | 43.75 | 43.82 | 43.75 | 43.75 | 89,901 | -0.08(-0.17%) |
Oct 13, 2016 | 43.84 | 43.85 | 43.80 | 43.83 | 89,559 | +0.00(+0.00%) |
Oct 12, 2016 | 43.87 | 43.87 | 43.81 | 43.83 | 128,942 | -0.03(-0.08%) |
Oct 11, 2016 | 43.97 | 43.97 | 43.87 | 43.87 | 168,400 | -0.06(-0.14%) |
Oct 10, 2016 | 43.91 | 43.94 | 43.87 | 43.92 | 107,887 | -0.04(-0.10%) |
Oct 07, 2016 | 43.98 | 43.98 | 43.91 | 43.97 | 44,043 | +0.03(+0.06%) |
Oct 06, 2016 | 43.99 | 43.99 | 43.92 | 43.94 | 177,407 | -0.05(-0.12%) |
Oct 05, 2016 | 44.10 | 44.14 | 43.97 | 43.99 | 158,217 | -0.07(-0.15%) |
Oct 04, 2016 | 44.19 | 44.23 | 44.04 | 44.06 | 388,685 | -0.10(-0.23%) |
Oct 03, 2016 | 44.20 | 44.25 | 44.15 | 44.16 | 59,034 | +0.02(+0.04%) |
Sep 30, 2016 | 44.23 | 44.25 | 44.12 | 44.14 | 163,459 | -0.10(-0.23%) |
Sep 29, 2016 | 44.24 | 44.30 | 44.23 | 44.24 | 164,481 | -0.01(-0.01%) |
Sep 28, 2016 | 44.27 | 44.28 | 44.23 | 44.25 | 146,256 | -0.04(-0.08%) |
Sep 27, 2016 | 44.27 | 44.29 | 44.24 | 44.29 | 74,215 | +0.03(+0.08%) |
Sep 26, 2016 | 44.22 | 44.26 | 44.19 | 44.25 | 72,060 | +0.07(+0.15%) |
Sep 23, 2016 | 44.17 | 44.30 | 44.15 | 44.19 | 139,581 | +0.01(+0.02%) |
Sep 22, 2016 | 44.18 | 44.32 | 44.17 | 44.18 | 94,852 | +0.03(+0.06%) |
Sep 21, 2016 | 44.12 | 44.15 | 44.08 | 44.15 | 109,615 | +0.04(+0.10%) |
Sep 20, 2016 | 44.13 | 44.15 | 44.10 | 44.11 | 88,442 | -0.01(-0.02%) |
Sep 19, 2016 | 44.13 | 44.14 | 44.12 | 44.12 | 48,217 | -0.03(-0.06%) |
Sep 16, 2016 | 44.17 | 44.17 | 44.12 | 44.14 | 63,388 | +0.03(+0.06%) |
Sep 15, 2016 | 44.13 | 44.14 | 44.08 | 44.12 | 121,724 | -0.06(-0.13%) |
Sep 14, 2016 | 44.14 | 44.22 | 44.13 | 44.18 | 236,909 | +0.05(+0.11%) |
Sep 13, 2016 | 44.26 | 44.26 | 44.11 | 44.13 | 107,039 | -0.11(-0.25%) |
Sep 12, 2016 | 44.30 | 44.30 | 44.23 | 44.24 | 283,878 | +0.01(+0.02%) |
Sep 09, 2016 | 44.33 | 44.33 | 44.19 | 44.23 | 200,248 | -0.08(-0.17%) |
Sep 08, 2016 | 44.36 | 44.38 | 44.26 | 44.30 | 115,380 | -0.06(-0.13%) |
Sep 07, 2016 | 44.38 | 44.38 | 44.35 | 44.36 | 93,773 | -0.07(-0.15%) |
Sep 06, 2016 | 44.40 | 44.46 | 44.37 | 44.43 | 138,180 | +0.06(+0.13%) |
Sep 02, 2016 | 44.39 | 44.37 | 44.37 | 44.37 | 51,912 | +0.04(+0.10%) |
Sep 01, 2016 | 44.38 | 44.47 | 44.32 | 44.33 | 160,604 | -0.08(-0.18%) |
Aug 31, 2016 | 44.43 | 44.43 | 44.39 | 44.41 | 75,324 | -0.02(-0.04%) |
Aug 30, 2016 | 44.47 | 44.47 | 44.43 | 44.43 | 56,895 | -0.06(-0.13%) |
Aug 29, 2016 | 44.46 | 44.49 | 44.41 | 44.49 | 51,306 | +0.11(+0.25%) |
Aug 26, 2016 | 44.45 | 44.49 | 44.36 | 44.38 | 128,019 | -0.06(-0.13%) |
Aug 25, 2016 | 44.44 | 44.45 | 44.41 | 44.44 | 67,513 | +0.03(+0.06%) |
Aug 24, 2016 | 44.47 | 44.47 | 44.41 | 44.41 | 91,011 | -0.02(-0.04%) |
Aug 23, 2016 | 44.45 | 44.47 | 44.43 | 44.43 | 95,702 | -0.03(-0.06%) |
Aug 22, 2016 | 44.48 | 44.49 | 44.44 | 44.45 | 101,959 | +0.08(+0.17%) |
Aug 19, 2016 | 44.39 | 44.41 | 44.37 | 44.38 | 100,261 | -0.08(-0.17%) |
Aug 18, 2016 | 44.45 | 44.48 | 44.41 | 44.45 | 206,996 | +0.04(+0.10%) |
Aug 17, 2016 | 44.39 | 44.43 | 44.33 | 44.41 | 71,862 | +0.07(+0.16%) |
Aug 16, 2016 | 44.44 | 44.44 | 44.33 | 44.34 | 123,132 | +0.01(+0.03%) |
Aug 15, 2016 | 44.37 | 44.38 | 44.33 | 44.33 | 89,064 | -0.03(-0.08%) |
Aug 12, 2016 | 44.44 | 44.44 | 44.34 | 44.36 | 70,885 | +0.10(+0.23%) |
Aug 11, 2016 | 44.34 | 44.39 | 44.25 | 44.26 | 117,125 | -0.07(-0.15%) |
Aug 10, 2016 | 44.35 | 44.38 | 44.31 | 44.33 | 98,511 | +0.01(+0.02%) |
Aug 09, 2016 | 44.32 | 44.34 | 44.29 | 44.32 | 223,343 | +0.04(+0.10%) |
Aug 08, 2016 | 44.20 | 44.31 | 44.20 | 44.27 | 187,261 | +0.09(+0.21%) |
Aug 05, 2016 | 44.22 | 44.22 | 44.17 | 44.18 | 116,423 | -0.16(-0.36%) |
Aug 04, 2016 | 44.30 | 44.43 | 44.29 | 44.34 | 108,758 | +0.08(+0.17%) |
Aug 03, 2016 | 44.27 | 44.27 | 44.20 | 44.27 | 93,609 | +0.04(+0.10%) |
Aug 02, 2016 | 44.18 | 44.26 | 44.18 | 44.22 | 147,577 | -0.05(-0.11%) |