Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.52 | 44.53 | 44.46 | 44.47 | 369,821 | -0.02(-0.04%) |
Oct 28, 2016 | 44.46 | 44.53 | 44.46 | 44.48 | 205,156 | +0.01(+0.02%) |
Oct 27, 2016 | 44.48 | 44.51 | 44.45 | 44.48 | 240,810 | -0.05(-0.11%) |
Oct 26, 2016 | 44.48 | 44.53 | 44.48 | 44.53 | 245,419 | -0.01(-0.02%) |
Oct 25, 2016 | 44.57 | 44.59 | 44.50 | 44.53 | 182,185 | -0.03(-0.07%) |
Oct 24, 2016 | 44.57 | 44.59 | 44.54 | 44.57 | 265,220 | +0.01(+0.02%) |
Oct 21, 2016 | 44.55 | 44.61 | 44.55 | 44.56 | 411,336 | +0.01(+0.02%) |
Oct 20, 2016 | 44.57 | 44.59 | 44.53 | 44.55 | 223,455 | -0.02(-0.04%) |
Oct 19, 2016 | 44.51 | 44.57 | 44.51 | 44.57 | 273,333 | +0.03(+0.06%) |
Oct 18, 2016 | 44.49 | 44.57 | 44.48 | 44.54 | 341,286 | +0.02(+0.05%) |
Oct 17, 2016 | 44.53 | 44.54 | 44.48 | 44.52 | 288,275 | +0.02(+0.04%) |
Oct 14, 2016 | 44.51 | 44.56 | 44.49 | 44.50 | 248,160 | +0.01(+0.02%) |
Oct 13, 2016 | 44.53 | 44.54 | 44.49 | 44.49 | 371,145 | +0.00(+0.00%) |
Oct 12, 2016 | 44.48 | 44.51 | 44.47 | 44.49 | 372,883 | -0.01(-0.02%) |
Oct 11, 2016 | 44.52 | 44.57 | 44.44 | 44.50 | 243,401 | -0.05(-0.11%) |
Oct 10, 2016 | 44.55 | 44.55 | 44.44 | 44.55 | 494,535 | -0.01(-0.02%) |
Oct 07, 2016 | 44.56 | 44.61 | 44.52 | 44.56 | 331,588 | -0.02(-0.04%) |
Oct 06, 2016 | 44.58 | 44.62 | 44.52 | 44.57 | 320,788 | +0.02(+0.06%) |
Oct 05, 2016 | 44.60 | 44.61 | 44.54 | 44.55 | 327,391 | -0.03(-0.07%) |
Oct 04, 2016 | 44.63 | 44.65 | 44.56 | 44.58 | 267,274 | -0.01(-0.02%) |
Oct 03, 2016 | 44.56 | 44.61 | 44.56 | 44.59 | 554,327 | -0.03(-0.08%) |
Sep 30, 2016 | 44.63 | 44.63 | 44.58 | 44.63 | 215,304 | +0.02(+0.04%) |
Sep 29, 2016 | 44.60 | 44.65 | 44.60 | 44.61 | 377,922 | -0.02(-0.04%) |
Sep 28, 2016 | 44.65 | 44.66 | 44.60 | 44.63 | 419,630 | -0.01(-0.02%) |
Sep 27, 2016 | 44.63 | 44.65 | 44.61 | 44.63 | 302,452 | +0.03(+0.07%) |
Sep 26, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 189,789 | +0.02(+0.06%) |
Sep 23, 2016 | 44.58 | 44.60 | 44.54 | 44.58 | 240,759 | +0.00(+0.00%) |
Sep 22, 2016 | 44.55 | 44.60 | 44.52 | 44.58 | 311,418 | +0.07(+0.15%) |
Sep 21, 2016 | 44.50 | 44.56 | 44.47 | 44.51 | 272,474 | +0.02(+0.04%) |
Sep 20, 2016 | 44.52 | 44.53 | 44.48 | 44.49 | 235,929 | +0.03(+0.07%) |
Sep 19, 2016 | 44.53 | 44.53 | 44.46 | 44.46 | 244,682 | -0.06(-0.13%) |
Sep 16, 2016 | 44.54 | 44.54 | 44.47 | 44.52 | 226,557 | +0.01(+0.02%) |
Sep 15, 2016 | 44.51 | 44.54 | 44.48 | 44.51 | 252,569 | -0.01(-0.02%) |
Sep 14, 2016 | 44.52 | 44.53 | 44.49 | 44.52 | 352,685 | +0.02(+0.06%) |
Sep 13, 2016 | 44.49 | 44.53 | 44.42 | 44.49 | 249,592 | +0.02(+0.04%) |
Sep 12, 2016 | 44.47 | 44.51 | 44.45 | 44.48 | 995,224 | -0.03(-0.07%) |
Sep 09, 2016 | 44.54 | 44.57 | 44.48 | 44.51 | 328,247 | -0.02(-0.06%) |
Sep 08, 2016 | 44.56 | 44.60 | 44.54 | 44.54 | 381,227 | -0.02(-0.06%) |
Sep 07, 2016 | 44.59 | 44.61 | 44.55 | 44.56 | 164,797 | -0.01(-0.02%) |
Sep 06, 2016 | 44.50 | 44.58 | 44.49 | 44.57 | 630,031 | +0.10(+0.22%) |
Sep 02, 2016 | 44.49 | 44.47 | 44.47 | 44.47 | 184,759 | +0.02(+0.04%) |
Sep 01, 2016 | 44.46 | 44.49 | 44.43 | 44.45 | 341,790 | -0.02(-0.04%) |
Aug 31, 2016 | 44.42 | 44.52 | 44.42 | 44.47 | 200,534 | +0.02(+0.04%) |
Aug 30, 2016 | 44.41 | 44.47 | 44.41 | 44.45 | 161,445 | +0.02(+0.06%) |
Aug 29, 2016 | 44.45 | 44.47 | 44.40 | 44.43 | 195,126 | +0.01(+0.02%) |
Aug 26, 2016 | 44.46 | 44.48 | 44.39 | 44.42 | 275,006 | -0.04(-0.09%) |
Aug 25, 2016 | 44.43 | 44.47 | 44.43 | 44.46 | 212,034 | +0.00(+0.00%) |
Aug 24, 2016 | 44.45 | 44.47 | 44.41 | 44.46 | 328,456 | +0.02(+0.06%) |
Aug 23, 2016 | 44.41 | 44.45 | 44.41 | 44.44 | 210,714 | +0.02(+0.06%) |
Aug 22, 2016 | 44.40 | 44.47 | 44.40 | 44.41 | 200,333 | -0.02(-0.06%) |
Aug 19, 2016 | 44.40 | 44.48 | 44.40 | 44.44 | 197,107 | -0.02(-0.06%) |
Aug 18, 2016 | 44.48 | 44.49 | 44.40 | 44.46 | 259,683 | +0.05(+0.11%) |
Aug 17, 2016 | 44.42 | 44.47 | 44.39 | 44.41 | 306,741 | +0.02(+0.06%) |
Aug 16, 2016 | 44.40 | 44.44 | 44.37 | 44.39 | 739,831 | -0.02(-0.06%) |
Aug 15, 2016 | 44.49 | 44.49 | 44.39 | 44.41 | 199,461 | -0.06(-0.13%) |
Aug 12, 2016 | 44.50 | 44.50 | 44.42 | 44.47 | 255,505 | +0.05(+0.11%) |
Aug 11, 2016 | 44.50 | 44.51 | 44.38 | 44.42 | 355,342 | -0.06(-0.13%) |
Aug 10, 2016 | 44.41 | 44.49 | 44.41 | 44.48 | 227,350 | +0.06(+0.13%) |
Aug 09, 2016 | 44.40 | 44.44 | 44.37 | 44.42 | 246,478 | +0.00(+0.00%) |
Aug 08, 2016 | 44.38 | 44.45 | 44.38 | 44.42 | 308,460 | +0.04(+0.09%) |
Aug 05, 2016 | 44.46 | 44.47 | 44.37 | 44.38 | 321,722 | -0.03(-0.07%) |
Aug 04, 2016 | 44.41 | 44.46 | 44.41 | 44.41 | 680,077 | +0.03(+0.07%) |
Aug 03, 2016 | 44.42 | 44.44 | 44.37 | 44.38 | 361,126 | -0.05(-0.11%) |
Aug 02, 2016 | 44.37 | 44.43 | 44.36 | 44.43 | 599,998 | +0.02(+0.04%) |