Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.75 | 47.55 | 46.38 | 47.36 | 452,429 | +0.75(+1.61%) |
Oct 28, 2016 | 47.03 | 47.74 | 46.38 | 46.61 | 453,155 | -0.23(-0.50%) |
Oct 27, 2016 | 46.94 | 48.96 | 46.47 | 46.84 | 739,054 | +0.99(+2.15%) |
Oct 26, 2016 | 46.05 | 46.94 | 45.53 | 45.86 | 250,327 | -0.38(-0.81%) |
Oct 25, 2016 | 46.47 | 46.54 | 45.70 | 46.23 | 175,889 | -0.14(-0.30%) |
Oct 24, 2016 | 45.86 | 46.61 | 45.86 | 46.38 | 193,166 | +0.89(+1.96%) |
Oct 21, 2016 | 45.06 | 45.62 | 43.66 | 45.48 | 247,293 | +0.00(+0.00%) |
Oct 20, 2016 | 46.09 | 46.33 | 44.97 | 45.48 | 221,271 | -0.89(-1.92%) |
Oct 19, 2016 | 45.86 | 46.47 | 45.53 | 46.38 | 233,213 | +0.42(+0.92%) |
Oct 18, 2016 | 45.86 | 46.70 | 45.62 | 45.95 | 325,950 | +0.52(+1.14%) |
Oct 17, 2016 | 45.72 | 46.09 | 45.44 | 45.44 | 180,515 | -0.17(-0.37%) |
Oct 14, 2016 | 45.43 | 45.82 | 45.31 | 45.61 | 234,636 | +0.46(+1.02%) |
Oct 13, 2016 | 45.25 | 45.41 | 44.42 | 45.15 | 323,874 | -0.56(-1.23%) |
Oct 12, 2016 | 45.29 | 45.77 | 44.68 | 45.71 | 402,094 | +0.69(+1.52%) |
Oct 11, 2016 | 46.24 | 46.24 | 44.80 | 45.02 | 488,557 | -1.31(-2.84%) |
Oct 10, 2016 | 47.13 | 47.38 | 46.26 | 46.34 | 265,882 | -0.38(-0.82%) |
Oct 07, 2016 | 47.08 | 47.13 | 46.34 | 46.72 | 407,456 | -0.36(-0.76%) |
Oct 06, 2016 | 46.38 | 47.12 | 45.95 | 47.08 | 280,773 | +0.68(+1.46%) |
Oct 05, 2016 | 45.76 | 46.44 | 45.34 | 46.40 | 348,212 | +0.83(+1.81%) |
Oct 04, 2016 | 46.04 | 46.30 | 45.24 | 45.58 | 307,857 | -0.20(-0.43%) |
Oct 03, 2016 | 46.34 | 46.69 | 45.71 | 45.77 | 408,842 | -0.91(-1.95%) |
Sep 30, 2016 | 46.51 | 46.82 | 46.07 | 46.69 | 905,044 | +0.42(+0.91%) |
Sep 29, 2016 | 46.92 | 46.92 | 45.95 | 46.26 | 788,752 | -0.76(-1.62%) |
Sep 28, 2016 | 46.51 | 47.09 | 46.46 | 47.02 | 472,834 | +0.55(+1.19%) |
Sep 27, 2016 | 45.96 | 46.57 | 45.96 | 46.47 | 419,680 | +0.39(+0.86%) |
Sep 26, 2016 | 45.90 | 46.58 | 45.62 | 46.07 | 284,250 | +0.01(+0.02%) |
Sep 23, 2016 | 46.74 | 46.78 | 46.03 | 46.07 | 202,348 | -0.72(-1.55%) |
Sep 22, 2016 | 45.98 | 47.01 | 45.77 | 46.79 | 434,451 | +1.08(+2.36%) |
Sep 21, 2016 | 45.10 | 45.72 | 44.68 | 45.71 | 205,084 | +0.68(+1.50%) |
Sep 20, 2016 | 45.13 | 45.25 | 44.65 | 45.03 | 244,751 | +0.23(+0.52%) |
Sep 19, 2016 | 45.03 | 45.32 | 44.31 | 44.80 | 178,856 | +0.11(+0.24%) |
Sep 16, 2016 | 45.06 | 45.18 | 44.27 | 44.69 | 798,075 | -0.24(-0.53%) |
Sep 15, 2016 | 44.11 | 44.93 | 43.94 | 44.93 | 232,301 | +0.92(+2.09%) |
Sep 14, 2016 | 44.37 | 44.79 | 43.73 | 44.01 | 231,388 | -0.33(-0.74%) |
Sep 13, 2016 | 44.01 | 44.57 | 43.97 | 44.34 | 550,304 | +0.23(+0.53%) |
Sep 12, 2016 | 43.46 | 44.30 | 43.04 | 44.10 | 598,443 | +0.51(+1.16%) |
Sep 09, 2016 | 45.15 | 45.19 | 43.59 | 43.60 | 355,719 | -1.99(-4.37%) |
Sep 08, 2016 | 45.55 | 45.74 | 45.15 | 45.59 | 345,432 | -0.23(-0.51%) |
Sep 07, 2016 | 45.76 | 45.88 | 45.25 | 45.82 | 394,007 | -0.08(-0.18%) |
Sep 06, 2016 | 46.44 | 46.44 | 45.35 | 45.91 | 317,906 | -0.66(-1.41%) |
Sep 02, 2016 | 46.47 | 46.56 | 46.56 | 46.56 | 459,110 | +0.33(+0.71%) |
Sep 01, 2016 | 45.90 | 46.27 | 45.48 | 46.23 | 400,152 | +0.48(+1.05%) |
Aug 31, 2016 | 45.31 | 45.90 | 44.94 | 45.76 | 378,414 | +0.30(+0.66%) |
Aug 30, 2016 | 45.51 | 45.70 | 45.15 | 45.46 | 221,271 | +0.02(+0.04%) |
Aug 29, 2016 | 45.33 | 45.72 | 45.31 | 45.44 | 183,590 | +0.07(+0.15%) |
Aug 26, 2016 | 45.33 | 45.77 | 44.89 | 45.37 | 253,765 | -0.03(-0.06%) |
Aug 25, 2016 | 45.11 | 45.52 | 44.95 | 45.40 | 199,823 | +0.13(+0.29%) |
Aug 24, 2016 | 45.68 | 45.72 | 45.07 | 45.27 | 211,598 | -0.32(-0.70%) |
Aug 23, 2016 | 46.03 | 46.03 | 45.58 | 45.59 | 230,615 | -0.06(-0.12%) |
Aug 22, 2016 | 45.83 | 46.38 | 45.34 | 45.64 | 432,940 | -0.08(-0.18%) |
Aug 19, 2016 | 44.00 | 45.96 | 44.00 | 45.73 | 801,527 | +1.85(+4.22%) |
Aug 18, 2016 | 43.52 | 44.05 | 43.46 | 43.87 | 383,448 | +0.23(+0.54%) |
Aug 17, 2016 | 43.81 | 43.97 | 43.54 | 43.64 | 273,062 | -0.34(-0.77%) |
Aug 16, 2016 | 44.00 | 44.07 | 43.67 | 43.98 | 395,375 | -0.01(-0.02%) |
Aug 15, 2016 | 44.05 | 44.21 | 43.56 | 43.99 | 584,146 | +0.05(+0.11%) |
Aug 12, 2016 | 43.64 | 43.98 | 43.31 | 43.94 | 332,698 | +0.31(+0.71%) |
Aug 11, 2016 | 43.46 | 43.72 | 43.08 | 43.63 | 604,325 | +0.22(+0.50%) |
Aug 10, 2016 | 44.29 | 44.29 | 43.17 | 43.42 | 430,992 | -0.76(-1.72%) |
Aug 09, 2016 | 44.37 | 44.66 | 44.10 | 44.17 | 219,593 | -0.02(-0.04%) |
Aug 08, 2016 | 44.23 | 44.53 | 43.78 | 44.19 | 457,761 | +0.15(+0.34%) |
Aug 05, 2016 | 43.18 | 44.22 | 43.04 | 44.04 | 765,203 | +1.05(+2.44%) |
Aug 04, 2016 | 42.85 | 43.18 | 42.50 | 42.99 | 342,822 | +0.26(+0.61%) |
Aug 03, 2016 | 42.26 | 42.74 | 42.02 | 42.73 | 348,964 | +0.43(+1.02%) |
Aug 02, 2016 | 42.94 | 42.94 | 41.93 | 42.30 | 345,656 | -0.51(-1.18%) |