Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.46 | 40.74 | 39.96 | 40.38 | 857,038 | +0.00(+0.00%) |
Oct 28, 2016 | 40.26 | 40.79 | 40.20 | 40.38 | 634,424 | -0.27(-0.67%) |
Oct 27, 2016 | 41.38 | 41.38 | 40.46 | 40.66 | 816,226 | -0.36(-0.87%) |
Oct 26, 2016 | 41.00 | 41.27 | 40.78 | 41.01 | 625,016 | -0.09(-0.22%) |
Oct 25, 2016 | 41.71 | 41.83 | 40.98 | 41.10 | 731,885 | -0.75(-1.78%) |
Oct 24, 2016 | 41.62 | 42.36 | 41.55 | 41.85 | 673,822 | +0.40(+0.97%) |
Oct 21, 2016 | 42.59 | 42.81 | 40.50 | 41.45 | 1,101,702 | +0.37(+0.91%) |
Oct 20, 2016 | 40.71 | 41.38 | 40.71 | 41.07 | 675,204 | +0.29(+0.71%) |
Oct 19, 2016 | 40.49 | 40.87 | 40.44 | 40.78 | 460,145 | +0.30(+0.74%) |
Oct 18, 2016 | 40.76 | 40.80 | 40.39 | 40.48 | 361,751 | +0.30(+0.75%) |
Oct 17, 2016 | 40.22 | 40.29 | 39.74 | 40.18 | 458,698 | -0.07(-0.18%) |
Oct 14, 2016 | 40.56 | 40.58 | 40.07 | 40.25 | 626,244 | +0.16(+0.41%) |
Oct 13, 2016 | 40.15 | 40.35 | 39.66 | 40.09 | 509,581 | -0.46(-1.12%) |
Oct 12, 2016 | 40.46 | 40.76 | 40.25 | 40.55 | 372,840 | +0.20(+0.50%) |
Oct 11, 2016 | 40.92 | 40.93 | 40.16 | 40.35 | 794,652 | -0.69(-1.69%) |
Oct 10, 2016 | 41.03 | 41.50 | 40.94 | 41.04 | 577,424 | +0.22(+0.54%) |
Oct 07, 2016 | 41.14 | 41.14 | 40.28 | 40.82 | 752,055 | -0.27(-0.67%) |
Oct 06, 2016 | 40.98 | 41.20 | 40.66 | 41.09 | 367,916 | +0.05(+0.13%) |
Oct 05, 2016 | 40.76 | 41.32 | 40.64 | 41.04 | 546,884 | +0.42(+1.03%) |
Oct 04, 2016 | 41.15 | 41.21 | 40.43 | 40.62 | 766,635 | -0.59(-1.44%) |
Oct 03, 2016 | 41.40 | 41.69 | 41.13 | 41.21 | 572,572 | -0.34(-0.81%) |
Sep 30, 2016 | 41.38 | 41.89 | 41.01 | 41.55 | 697,640 | +0.46(+1.11%) |
Sep 29, 2016 | 42.00 | 42.15 | 41.02 | 41.09 | 573,376 | -1.03(-2.44%) |
Sep 28, 2016 | 41.94 | 42.89 | 41.40 | 42.12 | 656,824 | +0.22(+0.52%) |
Sep 27, 2016 | 41.33 | 41.96 | 41.07 | 41.90 | 747,999 | +0.56(+1.37%) |
Sep 26, 2016 | 41.59 | 41.91 | 41.29 | 41.34 | 560,515 | -0.64(-1.52%) |
Sep 23, 2016 | 42.18 | 42.62 | 41.96 | 41.98 | 401,520 | -0.49(-1.16%) |
Sep 22, 2016 | 42.18 | 43.43 | 42.04 | 42.47 | 599,072 | +0.54(+1.28%) |
Sep 21, 2016 | 41.69 | 42.09 | 41.38 | 41.93 | 394,876 | +0.38(+0.92%) |
Sep 20, 2016 | 41.87 | 41.87 | 41.27 | 41.55 | 584,094 | +0.01(+0.02%) |
Sep 19, 2016 | 41.59 | 42.08 | 41.44 | 41.54 | 801,433 | +0.19(+0.46%) |
Sep 16, 2016 | 41.30 | 41.60 | 40.97 | 41.35 | 1,409,674 | -0.14(-0.33%) |
Sep 15, 2016 | 40.73 | 41.58 | 40.68 | 41.48 | 734,312 | +0.77(+1.88%) |
Sep 14, 2016 | 40.81 | 41.00 | 40.42 | 40.72 | 414,286 | +0.00(+0.00%) |
Sep 13, 2016 | 40.58 | 40.95 | 40.35 | 40.72 | 760,156 | -0.32(-0.78%) |
Sep 12, 2016 | 39.94 | 41.12 | 39.13 | 41.04 | 737,808 | +0.84(+2.08%) |
Sep 09, 2016 | 41.25 | 41.38 | 40.18 | 40.20 | 913,980 | -1.38(-3.33%) |
Sep 08, 2016 | 41.60 | 41.70 | 41.22 | 41.58 | 587,173 | -0.05(-0.11%) |
Sep 07, 2016 | 41.58 | 41.90 | 41.49 | 41.63 | 615,496 | +0.01(+0.03%) |
Sep 06, 2016 | 41.90 | 41.98 | 41.53 | 41.62 | 582,713 | -0.28(-0.66%) |
Sep 02, 2016 | 41.93 | 41.89 | 41.89 | 41.89 | 880,073 | +0.15(+0.37%) |
Sep 01, 2016 | 42.21 | 42.37 | 41.49 | 41.74 | 1,029,533 | -0.25(-0.61%) |
Aug 31, 2016 | 42.18 | 42.64 | 41.86 | 41.99 | 634,614 | -0.26(-0.63%) |
Aug 30, 2016 | 41.99 | 42.30 | 41.79 | 42.26 | 518,578 | +0.40(+0.96%) |
Aug 29, 2016 | 41.88 | 42.22 | 41.72 | 41.86 | 471,710 | -0.03(-0.07%) |
Aug 26, 2016 | 42.21 | 42.21 | 41.53 | 41.89 | 1,226,643 | -0.19(-0.45%) |
Aug 25, 2016 | 41.89 | 42.32 | 41.20 | 42.08 | 681,324 | +0.14(+0.33%) |
Aug 24, 2016 | 42.16 | 42.53 | 41.85 | 41.94 | 383,977 | -0.31(-0.73%) |
Aug 23, 2016 | 41.89 | 42.36 | 41.70 | 42.25 | 721,416 | +0.46(+1.11%) |
Aug 22, 2016 | 41.68 | 41.84 | 41.39 | 41.79 | 435,847 | -0.06(-0.15%) |
Aug 19, 2016 | 41.68 | 41.88 | 41.16 | 41.85 | 732,662 | -0.05(-0.11%) |
Aug 18, 2016 | 42.24 | 42.44 | 42.24 | 41.89 | 611,560 | -0.26(-0.63%) |
Aug 17, 2016 | 42.02 | 42.25 | 41.89 | 42.16 | 319,669 | -0.02(-0.04%) |
Aug 16, 2016 | 42.33 | 42.55 | 41.98 | 42.18 | 544,851 | -0.38(-0.90%) |
Aug 15, 2016 | 42.28 | 42.67 | 42.12 | 42.56 | 553,095 | +0.44(+1.04%) |
Aug 12, 2016 | 42.04 | 42.23 | 41.79 | 42.12 | 383,166 | -0.14(-0.32%) |
Aug 11, 2016 | 42.08 | 42.41 | 41.77 | 42.26 | 446,689 | +0.41(+0.98%) |
Aug 10, 2016 | 42.44 | 43.37 | 41.82 | 41.85 | 287,195 | -0.48(-1.14%) |
Aug 09, 2016 | 42.30 | 42.60 | 41.45 | 42.33 | 460,864 | +0.16(+0.39%) |
Aug 08, 2016 | 42.59 | 42.74 | 42.10 | 42.17 | 541,987 | -0.36(-0.86%) |
Aug 05, 2016 | 42.17 | 42.64 | 42.02 | 42.53 | 546,990 | +0.90(+2.17%) |
Aug 04, 2016 | 41.56 | 41.83 | 41.35 | 41.63 | 321,458 | +0.00(+0.00%) |
Aug 03, 2016 | 41.41 | 41.84 | 41.23 | 41.63 | 610,483 | +0.36(+0.86%) |
Aug 02, 2016 | 41.31 | 41.68 | 40.76 | 41.27 | 814,996 | -0.05(-0.13%) |