Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.34 | 41.34 | 40.44 | 41.04 | 1,207,943 | -0.11(-0.27%) |
Oct 28, 2016 | 41.39 | 41.91 | 41.10 | 41.15 | 599,692 | -0.48(-1.14%) |
Oct 27, 2016 | 41.82 | 42.04 | 41.27 | 41.62 | 585,842 | -0.11(-0.27%) |
Oct 26, 2016 | 41.58 | 41.83 | 41.38 | 41.73 | 649,920 | +0.14(+0.33%) |
Oct 25, 2016 | 42.14 | 42.19 | 41.52 | 41.60 | 1,182,784 | -0.52(-1.23%) |
Oct 24, 2016 | 42.42 | 42.66 | 41.89 | 42.11 | 1,276,150 | -0.34(-0.81%) |
Oct 21, 2016 | 42.74 | 42.74 | 42.14 | 42.46 | 961,607 | -0.31(-0.72%) |
Oct 20, 2016 | 42.92 | 43.19 | 42.37 | 42.77 | 1,443,357 | -0.48(-1.12%) |
Oct 19, 2016 | 43.16 | 43.49 | 42.97 | 43.25 | 2,408,138 | +0.14(+0.34%) |
Oct 18, 2016 | 43.13 | 43.24 | 42.90 | 43.10 | 675,026 | +0.05(+0.11%) |
Oct 17, 2016 | 42.97 | 43.27 | 42.69 | 43.06 | 703,629 | +0.06(+0.14%) |
Oct 14, 2016 | 43.16 | 43.25 | 42.57 | 42.99 | 822,462 | +0.04(+0.08%) |
Oct 13, 2016 | 42.45 | 43.02 | 42.10 | 42.96 | 697,405 | +0.37(+0.88%) |
Oct 12, 2016 | 42.14 | 42.58 | 41.94 | 42.58 | 1,216,588 | +0.46(+1.10%) |
Oct 11, 2016 | 42.10 | 42.14 | 41.58 | 42.12 | 913,504 | -0.14(-0.33%) |
Oct 10, 2016 | 42.05 | 42.43 | 42.05 | 42.26 | 516,141 | +0.42(+0.99%) |
Oct 07, 2016 | 41.79 | 42.05 | 41.51 | 41.84 | 1,933,386 | +0.10(+0.23%) |
Oct 06, 2016 | 41.93 | 42.04 | 41.45 | 41.75 | 538,336 | -0.11(-0.27%) |
Oct 05, 2016 | 42.24 | 42.28 | 41.69 | 41.86 | 757,596 | -0.18(-0.43%) |
Oct 04, 2016 | 42.21 | 42.34 | 41.64 | 42.04 | 653,897 | -0.28(-0.67%) |
Oct 03, 2016 | 42.57 | 42.81 | 41.80 | 42.33 | 821,603 | -0.33(-0.78%) |
Sep 30, 2016 | 42.38 | 42.70 | 42.13 | 42.66 | 1,156,107 | +0.30(+0.71%) |
Sep 29, 2016 | 42.73 | 43.09 | 42.18 | 42.36 | 795,485 | -0.53(-1.24%) |
Sep 28, 2016 | 42.49 | 42.92 | 41.85 | 42.89 | 858,044 | +0.72(+1.72%) |
Sep 27, 2016 | 41.83 | 42.49 | 41.65 | 42.16 | 575,990 | -0.04(-0.09%) |
Sep 26, 2016 | 42.34 | 42.50 | 41.97 | 42.20 | 538,139 | -0.13(-0.30%) |
Sep 23, 2016 | 42.13 | 42.63 | 42.06 | 42.33 | 752,807 | -0.04(-0.10%) |
Sep 22, 2016 | 42.09 | 42.45 | 41.86 | 42.37 | 943,341 | +0.65(+1.56%) |
Sep 21, 2016 | 41.01 | 41.79 | 40.84 | 41.72 | 870,950 | +0.85(+2.08%) |
Sep 20, 2016 | 41.20 | 41.52 | 40.78 | 40.87 | 665,054 | -0.46(-1.11%) |
Sep 19, 2016 | 41.13 | 41.58 | 40.98 | 41.32 | 1,022,747 | +0.42(+1.02%) |
Sep 16, 2016 | 40.75 | 41.04 | 40.61 | 40.91 | 1,790,272 | +0.01(+0.03%) |
Sep 15, 2016 | 41.13 | 41.56 | 40.87 | 40.90 | 1,473,697 | -0.31(-0.75%) |
Sep 14, 2016 | 41.46 | 41.86 | 41.11 | 41.20 | 956,679 | -0.14(-0.34%) |
Sep 13, 2016 | 42.04 | 42.30 | 41.26 | 41.34 | 1,654,963 | -1.09(-2.56%) |
Sep 12, 2016 | 42.29 | 42.75 | 42.21 | 42.43 | 986,376 | -0.18(-0.42%) |
Sep 09, 2016 | 42.83 | 43.13 | 42.56 | 42.61 | 1,098,247 | -0.61(-1.41%) |
Sep 08, 2016 | 43.07 | 43.42 | 43.07 | 43.22 | 958,591 | +0.24(+0.55%) |
Sep 07, 2016 | 42.73 | 43.10 | 42.55 | 42.98 | 690,666 | +0.22(+0.51%) |
Sep 06, 2016 | 42.97 | 43.11 | 42.54 | 42.77 | 809,052 | +0.07(+0.16%) |
Sep 02, 2016 | 42.42 | 42.70 | 42.70 | 42.70 | 641,940 | +0.17(+0.40%) |
Sep 01, 2016 | 42.19 | 42.56 | 41.98 | 42.53 | 629,604 | +0.12(+0.28%) |
Aug 31, 2016 | 42.19 | 42.45 | 41.80 | 42.41 | 851,413 | +0.04(+0.10%) |
Aug 30, 2016 | 42.56 | 42.58 | 42.22 | 42.37 | 558,155 | -0.01(-0.01%) |
Aug 29, 2016 | 42.21 | 42.51 | 42.11 | 42.37 | 606,132 | +0.06(+0.14%) |
Aug 26, 2016 | 42.02 | 42.44 | 41.97 | 42.31 | 480,235 | +0.32(+0.76%) |
Aug 25, 2016 | 41.92 | 42.13 | 41.83 | 41.99 | 872,397 | +0.11(+0.26%) |
Aug 24, 2016 | 41.91 | 42.04 | 41.64 | 41.89 | 821,108 | -0.10(-0.24%) |
Aug 23, 2016 | 41.91 | 42.15 | 41.91 | 41.99 | 1,022,168 | -0.14(-0.34%) |
Aug 22, 2016 | 42.02 | 42.34 | 41.92 | 42.13 | 996,381 | -0.08(-0.20%) |
Aug 19, 2016 | 42.78 | 42.96 | 42.17 | 42.22 | 1,145,192 | -0.78(-1.81%) |
Aug 18, 2016 | 42.87 | 43.33 | 42.66 | 42.99 | 1,065,477 | +0.22(+0.51%) |
Aug 17, 2016 | 42.54 | 42.87 | 42.33 | 42.78 | 915,587 | +0.40(+0.94%) |
Aug 16, 2016 | 42.43 | 42.86 | 42.11 | 42.38 | 1,538,649 | -0.21(-0.50%) |
Aug 15, 2016 | 43.47 | 43.74 | 42.40 | 42.59 | 1,725,116 | -0.59(-1.37%) |
Aug 12, 2016 | 42.89 | 43.60 | 42.89 | 43.18 | 1,057,573 | +0.54(+1.27%) |
Aug 11, 2016 | 42.46 | 42.92 | 42.08 | 42.64 | 615,183 | +0.46(+1.10%) |
Aug 10, 2016 | 42.44 | 42.54 | 41.96 | 42.17 | 540,324 | -0.31(-0.72%) |
Aug 09, 2016 | 42.33 | 42.94 | 42.22 | 42.48 | 647,436 | +0.03(+0.07%) |
Aug 08, 2016 | 42.61 | 42.93 | 42.31 | 42.45 | 1,013,271 | +0.16(+0.39%) |
Aug 05, 2016 | 41.91 | 42.48 | 41.67 | 42.29 | 891,561 | +0.38(+0.91%) |
Aug 04, 2016 | 42.30 | 42.61 | 41.61 | 41.91 | 1,492,942 | -0.28(-0.66%) |
Aug 03, 2016 | 42.58 | 42.58 | 41.45 | 42.19 | 2,405,968 | -0.25(-0.58%) |
Aug 02, 2016 | 43.30 | 43.69 | 42.29 | 42.43 | 1,330,976 | -0.87(-2.01%) |