Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.08 | 41.23 | 40.77 | 41.10 | 793,010 | +0.07(+0.18%) |
Oct 28, 2016 | 41.01 | 41.24 | 40.73 | 41.03 | 684,382 | +0.05(+0.11%) |
Oct 27, 2016 | 41.19 | 41.28 | 40.84 | 40.98 | 529,331 | -0.18(-0.44%) |
Oct 26, 2016 | 40.89 | 41.35 | 40.57 | 41.17 | 544,209 | +0.19(+0.47%) |
Oct 25, 2016 | 40.96 | 41.07 | 40.60 | 40.98 | 428,668 | -0.15(-0.36%) |
Oct 24, 2016 | 41.09 | 41.63 | 40.82 | 41.12 | 565,496 | +0.58(+1.42%) |
Oct 21, 2016 | 40.39 | 40.56 | 40.22 | 40.55 | 501,615 | +0.18(+0.45%) |
Oct 20, 2016 | 40.45 | 40.50 | 40.13 | 40.36 | 890,269 | -0.05(-0.14%) |
Oct 19, 2016 | 40.43 | 40.58 | 40.23 | 40.42 | 411,954 | -0.11(-0.27%) |
Oct 18, 2016 | 40.83 | 40.87 | 40.53 | 40.53 | 549,714 | +0.08(+0.20%) |
Oct 17, 2016 | 40.70 | 40.91 | 40.43 | 40.45 | 388,237 | -0.12(-0.29%) |
Oct 14, 2016 | 41.04 | 41.15 | 40.54 | 40.56 | 573,238 | -0.32(-0.78%) |
Oct 13, 2016 | 40.61 | 40.91 | 40.07 | 40.88 | 518,831 | +0.02(+0.04%) |
Oct 12, 2016 | 40.50 | 41.08 | 40.25 | 40.87 | 519,822 | +0.35(+0.86%) |
Oct 11, 2016 | 41.28 | 41.28 | 40.38 | 40.52 | 919,991 | -0.66(-1.60%) |
Oct 10, 2016 | 41.61 | 41.76 | 41.13 | 41.18 | 411,436 | -0.11(-0.27%) |
Oct 07, 2016 | 41.83 | 41.83 | 41.01 | 41.29 | 849,428 | -0.37(-0.88%) |
Oct 06, 2016 | 41.72 | 41.89 | 41.39 | 41.65 | 390,828 | -0.19(-0.46%) |
Oct 05, 2016 | 42.12 | 42.26 | 41.80 | 41.85 | 661,033 | -0.18(-0.44%) |
Oct 04, 2016 | 41.73 | 42.27 | 41.66 | 42.03 | 825,080 | +0.27(+0.66%) |
Oct 03, 2016 | 41.81 | 42.14 | 41.63 | 41.75 | 440,167 | -0.10(-0.24%) |
Sep 30, 2016 | 41.71 | 42.02 | 41.38 | 41.85 | 843,995 | +0.40(+0.97%) |
Sep 29, 2016 | 41.68 | 41.86 | 41.22 | 41.45 | 341,659 | -0.35(-0.83%) |
Sep 28, 2016 | 41.66 | 41.96 | 41.32 | 41.80 | 508,469 | +0.00(+0.00%) |
Sep 27, 2016 | 41.90 | 42.27 | 41.54 | 41.80 | 659,581 | +0.05(+0.13%) |
Sep 26, 2016 | 42.10 | 42.17 | 41.52 | 41.74 | 678,075 | -0.61(-1.45%) |
Sep 23, 2016 | 43.31 | 43.31 | 42.19 | 42.36 | 2,242,585 | -0.97(-2.24%) |
Sep 22, 2016 | 42.91 | 43.47 | 42.44 | 43.33 | 1,114,558 | +0.72(+1.70%) |
Sep 21, 2016 | 42.30 | 42.63 | 41.93 | 42.60 | 1,369,262 | +0.59(+1.42%) |
Sep 20, 2016 | 41.68 | 42.28 | 41.50 | 42.01 | 1,379,267 | +0.24(+0.57%) |
Sep 19, 2016 | 41.19 | 41.85 | 40.80 | 41.77 | 1,263,180 | +0.68(+1.65%) |
Sep 16, 2016 | 40.69 | 41.21 | 40.69 | 41.09 | 2,111,670 | +0.25(+0.60%) |
Sep 15, 2016 | 40.41 | 40.98 | 40.37 | 40.85 | 893,067 | +0.55(+1.36%) |
Sep 14, 2016 | 40.33 | 40.76 | 40.17 | 40.30 | 922,881 | +0.14(+0.34%) |
Sep 13, 2016 | 40.39 | 40.52 | 39.89 | 40.16 | 965,177 | -0.37(-0.90%) |
Sep 12, 2016 | 39.83 | 40.64 | 39.78 | 40.53 | 1,070,743 | +0.54(+1.35%) |
Sep 09, 2016 | 40.75 | 40.80 | 39.99 | 39.99 | 1,292,142 | -0.96(-2.35%) |
Sep 08, 2016 | 41.30 | 41.30 | 40.93 | 40.95 | 645,238 | -0.28(-0.69%) |
Sep 07, 2016 | 41.06 | 41.28 | 40.65 | 41.23 | 884,180 | +0.04(+0.09%) |
Sep 06, 2016 | 41.18 | 41.42 | 40.73 | 41.20 | 880,494 | +0.22(+0.54%) |
Sep 02, 2016 | 40.88 | 40.98 | 40.98 | 40.98 | 735,862 | +0.38(+0.92%) |
Sep 01, 2016 | 40.97 | 41.14 | 40.45 | 40.60 | 1,012,013 | -0.27(-0.65%) |
Aug 31, 2016 | 40.89 | 41.15 | 40.54 | 40.87 | 745,800 | -0.16(-0.40%) |
Aug 30, 2016 | 40.82 | 41.17 | 40.78 | 41.03 | 581,958 | +0.23(+0.56%) |
Aug 29, 2016 | 40.51 | 41.06 | 40.37 | 40.80 | 626,917 | +0.31(+0.77%) |
Aug 26, 2016 | 40.98 | 41.18 | 40.27 | 40.49 | 933,350 | -0.54(-1.32%) |
Aug 25, 2016 | 40.89 | 41.23 | 40.74 | 41.03 | 629,465 | -0.11(-0.27%) |
Aug 24, 2016 | 41.23 | 41.36 | 41.06 | 41.14 | 618,414 | +0.00(+0.00%) |
Aug 23, 2016 | 41.08 | 41.43 | 40.95 | 41.14 | 1,262,692 | -0.01(-0.03%) |
Aug 22, 2016 | 40.94 | 41.16 | 40.75 | 41.15 | 1,125,691 | +0.18(+0.45%) |
Aug 19, 2016 | 40.93 | 41.07 | 40.64 | 40.97 | 820,563 | -0.03(-0.07%) |
Aug 18, 2016 | 40.52 | 41.03 | 40.47 | 41.00 | 1,356,964 | +0.36(+0.88%) |
Aug 17, 2016 | 40.58 | 41.08 | 40.22 | 40.64 | 1,583,147 | -0.07(-0.18%) |
Aug 16, 2016 | 41.33 | 41.63 | 40.68 | 40.71 | 1,233,306 | -0.67(-1.61%) |
Aug 15, 2016 | 41.57 | 41.74 | 41.30 | 41.38 | 839,834 | +0.03(+0.07%) |
Aug 12, 2016 | 41.58 | 41.65 | 41.18 | 41.35 | 621,476 | -0.21(-0.51%) |
Aug 11, 2016 | 41.73 | 41.86 | 40.89 | 41.56 | 1,560,879 | -0.16(-0.39%) |
Aug 10, 2016 | 41.91 | 42.04 | 41.63 | 41.73 | 781,210 | -0.14(-0.33%) |
Aug 09, 2016 | 41.02 | 41.90 | 40.88 | 41.86 | 1,719,961 | +0.79(+1.91%) |
Aug 08, 2016 | 40.81 | 41.22 | 40.50 | 41.08 | 1,404,337 | +0.24(+0.58%) |
Aug 05, 2016 | 40.54 | 40.86 | 40.31 | 40.84 | 1,010,293 | +0.39(+0.97%) |
Aug 04, 2016 | 40.60 | 40.83 | 40.08 | 40.45 | 1,317,197 | +0.07(+0.18%) |
Aug 03, 2016 | 39.49 | 40.52 | 39.08 | 40.38 | 2,253,214 | +1.45(+3.73%) |
Aug 02, 2016 | 39.12 | 39.25 | 38.77 | 38.92 | 2,030,130 | -0.36(-0.91%) |