Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.58 | 47.19 | 46.19 | 47.00 | 322,134 | +0.34(+0.74%) |
Oct 28, 2016 | 46.63 | 47.48 | 46.47 | 46.65 | 251,045 | +0.02(+0.04%) |
Oct 27, 2016 | 47.35 | 47.49 | 46.57 | 46.63 | 352,030 | -0.26(-0.55%) |
Oct 26, 2016 | 46.88 | 47.45 | 46.63 | 46.89 | 363,047 | -0.01(-0.02%) |
Oct 25, 2016 | 46.97 | 47.21 | 46.64 | 46.90 | 195,153 | +0.10(+0.21%) |
Oct 24, 2016 | 46.13 | 47.02 | 46.13 | 46.80 | 243,665 | +0.81(+1.76%) |
Oct 21, 2016 | 45.73 | 46.09 | 45.50 | 45.99 | 153,195 | -0.15(-0.32%) |
Oct 20, 2016 | 46.11 | 46.33 | 45.76 | 46.14 | 190,866 | -0.07(-0.15%) |
Oct 19, 2016 | 46.01 | 46.39 | 45.83 | 46.21 | 307,619 | +0.07(+0.15%) |
Oct 18, 2016 | 46.59 | 47.03 | 46.11 | 46.14 | 334,312 | +0.01(+0.02%) |
Oct 17, 2016 | 45.33 | 46.62 | 45.33 | 46.13 | 410,873 | +0.67(+1.47%) |
Oct 14, 2016 | 44.80 | 46.28 | 44.80 | 45.46 | 205,576 | +0.40(+0.90%) |
Oct 13, 2016 | 46.51 | 47.16 | 44.83 | 45.06 | 445,387 | -2.04(-4.33%) |
Oct 12, 2016 | 46.44 | 47.15 | 46.24 | 47.10 | 175,832 | +0.34(+0.74%) |
Oct 11, 2016 | 47.32 | 47.32 | 46.19 | 46.75 | 276,786 | -0.54(-1.15%) |
Oct 10, 2016 | 47.29 | 47.53 | 47.19 | 47.29 | 108,000 | +0.20(+0.42%) |
Oct 07, 2016 | 47.62 | 47.62 | 46.75 | 47.10 | 195,618 | -0.74(-1.54%) |
Oct 06, 2016 | 46.49 | 47.87 | 46.41 | 47.84 | 471,079 | +1.28(+2.75%) |
Oct 05, 2016 | 46.20 | 46.70 | 46.08 | 46.55 | 197,108 | +0.38(+0.83%) |
Oct 04, 2016 | 46.71 | 46.71 | 45.64 | 46.17 | 232,124 | -0.44(-0.95%) |
Oct 03, 2016 | 46.35 | 47.19 | 46.25 | 46.61 | 328,932 | -0.01(-0.02%) |
Sep 30, 2016 | 46.36 | 46.83 | 46.34 | 46.62 | 270,035 | +0.30(+0.64%) |
Sep 29, 2016 | 45.83 | 46.90 | 45.52 | 46.33 | 438,600 | +0.25(+0.53%) |
Sep 28, 2016 | 47.57 | 47.57 | 45.90 | 46.08 | 250,241 | -0.45(-0.97%) |
Sep 27, 2016 | 45.39 | 46.56 | 45.06 | 46.53 | 565,174 | +1.21(+2.67%) |
Sep 26, 2016 | 45.59 | 45.96 | 44.90 | 45.32 | 439,365 | -0.18(-0.39%) |
Sep 23, 2016 | 45.99 | 46.35 | 45.25 | 45.50 | 258,793 | -0.77(-1.66%) |
Sep 22, 2016 | 45.80 | 46.48 | 45.58 | 46.27 | 501,903 | +0.69(+1.51%) |
Sep 21, 2016 | 45.23 | 45.66 | 44.97 | 45.58 | 500,415 | +0.34(+0.75%) |
Sep 20, 2016 | 45.18 | 45.71 | 44.93 | 45.24 | 439,193 | +0.44(+0.98%) |
Sep 19, 2016 | 44.42 | 44.87 | 44.42 | 44.80 | 224,411 | +0.70(+1.59%) |
Sep 16, 2016 | 44.23 | 44.69 | 43.44 | 44.10 | 424,653 | +0.05(+0.11%) |
Sep 15, 2016 | 43.14 | 44.29 | 42.70 | 44.05 | 373,982 | +1.13(+2.64%) |
Sep 14, 2016 | 43.71 | 44.05 | 42.87 | 42.92 | 304,769 | -0.60(-1.38%) |
Sep 13, 2016 | 44.49 | 44.77 | 43.40 | 43.52 | 342,039 | -0.81(-1.82%) |
Sep 12, 2016 | 43.62 | 44.34 | 43.36 | 44.33 | 202,948 | +0.47(+1.08%) |
Sep 09, 2016 | 44.48 | 44.62 | 43.70 | 43.85 | 319,664 | -1.01(-2.24%) |
Sep 08, 2016 | 44.92 | 44.92 | 44.17 | 44.86 | 237,533 | -0.08(-0.18%) |
Sep 07, 2016 | 45.31 | 45.32 | 44.39 | 44.94 | 450,016 | -0.19(-0.41%) |
Sep 06, 2016 | 44.93 | 45.16 | 44.26 | 45.13 | 388,149 | +0.40(+0.90%) |
Sep 02, 2016 | 44.67 | 44.72 | 44.72 | 44.72 | 318,589 | +0.38(+0.87%) |
Sep 01, 2016 | 43.15 | 44.55 | 43.14 | 44.34 | 518,051 | +1.03(+2.39%) |
Aug 31, 2016 | 43.40 | 43.51 | 42.65 | 43.30 | 237,627 | -0.14(-0.32%) |
Aug 30, 2016 | 43.63 | 43.75 | 43.10 | 43.44 | 123,215 | +0.00(+0.00%) |
Aug 29, 2016 | 43.11 | 43.57 | 43.02 | 43.44 | 195,734 | +0.47(+1.10%) |
Aug 26, 2016 | 43.23 | 43.42 | 42.66 | 42.97 | 175,648 | -0.37(-0.86%) |
Aug 25, 2016 | 43.15 | 43.46 | 42.87 | 43.34 | 206,260 | +0.21(+0.48%) |
Aug 24, 2016 | 43.09 | 43.27 | 42.87 | 43.14 | 243,828 | +0.16(+0.37%) |
Aug 23, 2016 | 43.45 | 43.64 | 42.83 | 42.98 | 190,762 | -0.18(-0.41%) |
Aug 22, 2016 | 46.77 | 46.77 | 42.56 | 43.16 | 450,028 | +0.16(+0.37%) |
Aug 19, 2016 | 41.76 | 43.35 | 41.66 | 43.00 | 347,686 | +1.34(+3.22%) |
Aug 18, 2016 | 41.18 | 41.70 | 41.03 | 41.66 | 236,423 | +0.34(+0.83%) |
Aug 17, 2016 | 40.99 | 41.60 | 40.55 | 41.31 | 187,399 | +0.36(+0.89%) |
Aug 16, 2016 | 41.15 | 41.33 | 40.63 | 40.95 | 181,343 | -0.31(-0.74%) |
Aug 15, 2016 | 41.01 | 41.35 | 40.87 | 41.25 | 110,519 | +0.18(+0.43%) |
Aug 12, 2016 | 40.71 | 41.09 | 40.41 | 41.08 | 242,322 | +0.32(+0.77%) |
Aug 11, 2016 | 40.94 | 41.17 | 40.75 | 40.76 | 184,453 | -0.29(-0.70%) |
Aug 10, 2016 | 41.63 | 41.65 | 40.72 | 41.05 | 242,506 | -0.58(-1.40%) |
Aug 09, 2016 | 41.55 | 41.93 | 41.48 | 41.63 | 157,941 | +0.16(+0.38%) |
Aug 08, 2016 | 41.14 | 41.58 | 40.83 | 41.47 | 261,455 | +0.44(+1.08%) |
Aug 05, 2016 | 40.40 | 41.03 | 40.16 | 41.03 | 287,857 | +0.69(+1.71%) |
Aug 04, 2016 | 40.09 | 40.59 | 40.02 | 40.34 | 198,688 | +0.36(+0.91%) |
Aug 03, 2016 | 39.44 | 40.15 | 39.22 | 39.97 | 347,223 | +0.65(+1.65%) |
Aug 02, 2016 | 42.90 | 42.90 | 38.67 | 39.32 | 412,248 | -1.06(-2.63%) |