Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.92 | 41.82 | 40.74 | 41.60 | 226,747 | +0.81(+1.99%) |
Oct 28, 2016 | 40.27 | 40.81 | 40.27 | 40.79 | 164,433 | +0.39(+0.96%) |
Oct 27, 2016 | 40.19 | 40.56 | 40.01 | 40.40 | 164,295 | -0.02(-0.04%) |
Oct 26, 2016 | 40.01 | 40.55 | 39.70 | 40.42 | 233,349 | +0.22(+0.54%) |
Oct 25, 2016 | 39.68 | 40.20 | 39.51 | 40.20 | 268,215 | +0.52(+1.32%) |
Oct 24, 2016 | 39.45 | 39.84 | 39.31 | 39.68 | 127,035 | +0.36(+0.92%) |
Oct 21, 2016 | 39.41 | 39.51 | 39.17 | 39.32 | 144,376 | -0.09(-0.23%) |
Oct 20, 2016 | 39.40 | 39.60 | 39.22 | 39.41 | 156,073 | +0.04(+0.09%) |
Oct 19, 2016 | 39.38 | 39.58 | 39.02 | 39.38 | 140,581 | -0.01(-0.02%) |
Oct 18, 2016 | 39.30 | 39.56 | 38.92 | 39.38 | 142,082 | +0.30(+0.76%) |
Oct 17, 2016 | 38.83 | 39.21 | 38.83 | 39.09 | 175,939 | +0.41(+1.07%) |
Oct 14, 2016 | 38.65 | 39.08 | 38.57 | 38.67 | 429,211 | -0.09(-0.23%) |
Oct 13, 2016 | 38.46 | 39.07 | 38.46 | 38.76 | 261,122 | +0.31(+0.80%) |
Oct 12, 2016 | 38.38 | 38.75 | 38.38 | 38.46 | 265,549 | +0.13(+0.33%) |
Oct 11, 2016 | 39.13 | 39.42 | 38.26 | 38.33 | 318,648 | -0.93(-2.36%) |
Oct 10, 2016 | 39.19 | 39.51 | 39.11 | 39.26 | 492,632 | +0.09(+0.23%) |
Oct 07, 2016 | 39.89 | 39.92 | 39.15 | 39.17 | 236,005 | -0.43(-1.09%) |
Oct 06, 2016 | 39.64 | 39.85 | 39.19 | 39.60 | 167,772 | -0.26(-0.66%) |
Oct 05, 2016 | 40.16 | 40.47 | 39.72 | 39.86 | 159,573 | -0.25(-0.63%) |
Oct 04, 2016 | 41.41 | 41.41 | 39.95 | 40.11 | 132,853 | -1.39(-3.34%) |
Oct 03, 2016 | 42.08 | 42.32 | 41.30 | 41.50 | 201,003 | -0.61(-1.45%) |
Sep 30, 2016 | 42.46 | 42.63 | 41.64 | 42.11 | 200,419 | -0.37(-0.87%) |
Sep 29, 2016 | 42.75 | 42.80 | 42.24 | 42.48 | 181,432 | -0.35(-0.82%) |
Sep 28, 2016 | 42.85 | 43.15 | 42.54 | 42.83 | 205,873 | -0.15(-0.36%) |
Sep 27, 2016 | 43.63 | 43.66 | 42.90 | 42.99 | 138,448 | -0.54(-1.24%) |
Sep 26, 2016 | 43.60 | 43.90 | 43.38 | 43.53 | 219,884 | -0.08(-0.19%) |
Sep 23, 2016 | 43.54 | 43.82 | 43.29 | 43.61 | 180,523 | -0.17(-0.39%) |
Sep 22, 2016 | 43.54 | 43.81 | 43.28 | 43.78 | 196,428 | +0.58(+1.33%) |
Sep 21, 2016 | 42.38 | 43.26 | 42.28 | 43.20 | 141,021 | +0.95(+2.26%) |
Sep 20, 2016 | 42.01 | 42.55 | 41.96 | 42.25 | 213,801 | +0.31(+0.73%) |
Sep 19, 2016 | 41.39 | 41.97 | 41.36 | 41.94 | 125,675 | +0.62(+1.50%) |
Sep 16, 2016 | 40.65 | 41.43 | 40.37 | 41.32 | 310,410 | +0.90(+2.23%) |
Sep 15, 2016 | 39.97 | 40.50 | 39.97 | 40.42 | 104,263 | +0.32(+0.81%) |
Sep 14, 2016 | 40.18 | 40.35 | 39.87 | 40.10 | 113,958 | +0.13(+0.34%) |
Sep 13, 2016 | 40.46 | 40.46 | 39.81 | 39.96 | 163,123 | -0.67(-1.64%) |
Sep 12, 2016 | 39.86 | 40.71 | 39.68 | 40.63 | 202,594 | +0.61(+1.53%) |
Sep 09, 2016 | 41.26 | 41.26 | 39.91 | 40.01 | 249,697 | -1.76(-4.22%) |
Sep 08, 2016 | 41.38 | 41.82 | 41.38 | 41.78 | 109,647 | +0.12(+0.28%) |
Sep 07, 2016 | 41.53 | 41.83 | 40.80 | 41.66 | 119,568 | +0.07(+0.17%) |
Sep 06, 2016 | 41.49 | 41.71 | 41.22 | 41.59 | 154,445 | +0.19(+0.45%) |
Sep 02, 2016 | 40.49 | 41.40 | 41.40 | 41.40 | 178,486 | +0.96(+2.37%) |
Sep 01, 2016 | 40.68 | 40.83 | 40.35 | 40.44 | 147,841 | -0.41(-1.01%) |
Aug 31, 2016 | 40.77 | 41.03 | 40.35 | 40.86 | 166,412 | +0.18(+0.44%) |
Aug 30, 2016 | 40.88 | 41.12 | 40.53 | 40.68 | 195,082 | -0.13(-0.31%) |
Aug 29, 2016 | 40.42 | 40.85 | 40.29 | 40.80 | 111,887 | +0.40(+1.00%) |
Aug 26, 2016 | 40.99 | 41.33 | 40.23 | 40.40 | 209,599 | -0.60(-1.46%) |
Aug 25, 2016 | 40.93 | 41.10 | 40.81 | 41.00 | 91,459 | +0.06(+0.15%) |
Aug 24, 2016 | 40.63 | 40.98 | 40.51 | 40.94 | 149,296 | +0.24(+0.59%) |
Aug 23, 2016 | 40.92 | 41.20 | 40.65 | 40.69 | 104,628 | -0.24(-0.59%) |
Aug 22, 2016 | 40.70 | 41.20 | 40.70 | 40.94 | 83,865 | +0.17(+0.42%) |
Aug 19, 2016 | 41.25 | 41.34 | 40.62 | 40.77 | 194,319 | -0.70(-1.68%) |
Aug 18, 2016 | 41.19 | 41.55 | 40.95 | 41.46 | 154,499 | +0.19(+0.45%) |
Aug 17, 2016 | 40.18 | 41.33 | 40.14 | 41.28 | 265,836 | +0.89(+2.19%) |
Aug 16, 2016 | 40.94 | 40.94 | 40.08 | 40.39 | 249,751 | -0.68(-1.65%) |
Aug 15, 2016 | 41.84 | 41.90 | 41.06 | 41.07 | 199,061 | -0.81(-1.94%) |
Aug 12, 2016 | 42.18 | 42.43 | 41.84 | 41.88 | 122,023 | -0.13(-0.30%) |
Aug 11, 2016 | 41.91 | 42.09 | 41.80 | 42.01 | 97,646 | +0.06(+0.15%) |
Aug 10, 2016 | 42.06 | 42.06 | 41.74 | 41.95 | 89,258 | +0.09(+0.21%) |
Aug 09, 2016 | 41.79 | 42.02 | 41.58 | 41.86 | 174,997 | +0.04(+0.11%) |
Aug 08, 2016 | 41.79 | 42.14 | 41.37 | 41.81 | 223,246 | -0.07(-0.17%) |
Aug 05, 2016 | 42.51 | 42.51 | 41.66 | 41.88 | 279,248 | -0.75(-1.76%) |
Aug 04, 2016 | 41.86 | 42.70 | 41.73 | 42.63 | 413,108 | +1.18(+2.85%) |
Aug 03, 2016 | 42.48 | 42.48 | 41.01 | 41.45 | 206,880 | -0.62(-1.47%) |
Aug 02, 2016 | 42.33 | 42.44 | 41.94 | 42.07 | 157,932 | -0.47(-1.09%) |