Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.06 | 43.49 | 42.95 | 43.41 | 863,917 | +0.52(+1.22%) |
Oct 28, 2016 | 42.85 | 43.56 | 42.79 | 42.88 | 678,614 | +0.05(+0.11%) |
Oct 27, 2016 | 43.26 | 43.35 | 42.73 | 42.83 | 550,823 | -0.31(-0.73%) |
Oct 26, 2016 | 42.59 | 43.28 | 42.59 | 43.15 | 830,826 | +0.37(+0.87%) |
Oct 25, 2016 | 42.32 | 42.89 | 42.24 | 42.78 | 863,262 | +0.39(+0.92%) |
Oct 24, 2016 | 42.11 | 42.69 | 41.92 | 42.39 | 1,002,239 | +0.83(+1.99%) |
Oct 21, 2016 | 41.45 | 42.07 | 41.13 | 41.56 | 1,408,892 | -0.38(-0.91%) |
Oct 20, 2016 | 43.87 | 43.88 | 41.89 | 41.94 | 1,677,514 | +1.47(+3.62%) |
Oct 19, 2016 | 40.60 | 40.88 | 40.45 | 40.47 | 611,390 | +0.00(+0.00%) |
Oct 18, 2016 | 40.42 | 40.63 | 39.89 | 40.47 | 1,068,925 | +0.46(+1.14%) |
Oct 17, 2016 | 40.21 | 40.42 | 39.97 | 40.02 | 724,209 | -0.15(-0.38%) |
Oct 14, 2016 | 40.39 | 40.67 | 40.05 | 40.17 | 460,422 | +0.06(+0.14%) |
Oct 13, 2016 | 39.75 | 40.25 | 39.05 | 40.11 | 675,251 | -0.13(-0.33%) |
Oct 12, 2016 | 40.39 | 40.59 | 40.08 | 40.24 | 554,323 | -0.17(-0.42%) |
Oct 11, 2016 | 41.20 | 41.21 | 40.07 | 40.42 | 697,905 | -0.99(-2.39%) |
Oct 10, 2016 | 41.52 | 41.97 | 41.37 | 41.41 | 577,301 | +0.08(+0.18%) |
Oct 07, 2016 | 42.18 | 42.50 | 41.27 | 41.33 | 886,083 | -1.32(-3.10%) |
Oct 06, 2016 | 42.59 | 42.73 | 42.33 | 42.65 | 378,906 | +0.02(+0.04%) |
Oct 05, 2016 | 42.20 | 42.76 | 42.10 | 42.63 | 450,583 | +0.67(+1.59%) |
Oct 04, 2016 | 42.00 | 42.35 | 41.86 | 41.97 | 416,654 | +0.11(+0.27%) |
Oct 03, 2016 | 42.08 | 42.29 | 41.76 | 41.85 | 401,272 | -0.31(-0.74%) |
Sep 30, 2016 | 41.50 | 42.39 | 41.22 | 42.17 | 633,161 | +0.90(+2.19%) |
Sep 29, 2016 | 41.67 | 41.90 | 41.12 | 41.26 | 213,100 | -0.55(-1.32%) |
Sep 28, 2016 | 41.60 | 41.97 | 41.30 | 41.81 | 225,734 | +0.25(+0.60%) |
Sep 27, 2016 | 41.18 | 41.74 | 41.03 | 41.57 | 165,272 | +0.33(+0.81%) |
Sep 26, 2016 | 41.27 | 41.60 | 41.01 | 41.23 | 198,325 | -0.18(-0.44%) |
Sep 23, 2016 | 41.27 | 41.56 | 41.09 | 41.41 | 281,481 | -0.16(-0.39%) |
Sep 22, 2016 | 41.20 | 41.89 | 41.20 | 41.58 | 420,210 | +0.57(+1.39%) |
Sep 21, 2016 | 40.78 | 41.09 | 40.56 | 41.01 | 160,892 | +0.32(+0.80%) |
Sep 20, 2016 | 41.17 | 41.17 | 40.62 | 40.68 | 451,883 | -0.21(-0.51%) |
Sep 19, 2016 | 40.90 | 41.31 | 40.74 | 40.89 | 267,028 | +0.07(+0.16%) |
Sep 16, 2016 | 41.48 | 41.60 | 40.78 | 40.82 | 558,035 | -0.90(-2.17%) |
Sep 15, 2016 | 41.10 | 41.78 | 40.96 | 41.73 | 292,710 | +0.62(+1.50%) |
Sep 14, 2016 | 41.80 | 42.12 | 41.01 | 41.11 | 462,101 | -0.93(-2.22%) |
Sep 13, 2016 | 42.58 | 42.70 | 41.86 | 42.04 | 408,878 | -0.83(-1.93%) |
Sep 12, 2016 | 41.77 | 43.06 | 41.52 | 42.87 | 455,423 | +0.93(+2.22%) |
Sep 09, 2016 | 42.83 | 42.96 | 41.92 | 41.94 | 464,558 | -1.34(-3.10%) |
Sep 08, 2016 | 43.31 | 43.52 | 43.17 | 43.28 | 404,868 | -0.20(-0.46%) |
Sep 07, 2016 | 42.87 | 43.56 | 42.84 | 43.48 | 542,064 | +0.53(+1.24%) |
Sep 06, 2016 | 43.23 | 43.31 | 42.83 | 42.95 | 282,625 | -0.33(-0.77%) |
Sep 02, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 219,364 | +0.60(+1.40%) |
Sep 01, 2016 | 42.60 | 42.76 | 42.06 | 42.68 | 441,299 | -0.01(-0.02%) |
Aug 31, 2016 | 43.18 | 43.32 | 42.61 | 42.69 | 471,940 | -0.66(-1.52%) |
Aug 30, 2016 | 43.38 | 43.46 | 43.21 | 43.35 | 225,100 | -0.06(-0.13%) |
Aug 29, 2016 | 43.05 | 43.69 | 43.05 | 43.40 | 316,392 | +0.33(+0.77%) |
Aug 26, 2016 | 43.05 | 43.46 | 42.78 | 43.07 | 395,853 | +0.06(+0.13%) |
Aug 25, 2016 | 42.76 | 43.05 | 42.64 | 43.01 | 399,096 | +0.23(+0.53%) |
Aug 24, 2016 | 42.89 | 43.08 | 42.72 | 42.79 | 259,148 | -0.26(-0.60%) |
Aug 23, 2016 | 42.74 | 43.11 | 42.71 | 43.04 | 493,481 | +0.31(+0.74%) |
Aug 22, 2016 | 42.81 | 42.96 | 42.52 | 42.73 | 317,460 | -0.26(-0.60%) |
Aug 19, 2016 | 42.75 | 43.14 | 42.72 | 42.99 | 340,336 | +0.04(+0.09%) |
Aug 18, 2016 | 42.77 | 43.00 | 42.66 | 42.95 | 248,447 | +0.29(+0.67%) |
Aug 17, 2016 | 42.52 | 42.67 | 42.31 | 42.66 | 302,226 | +0.24(+0.56%) |
Aug 16, 2016 | 42.74 | 42.84 | 42.39 | 42.42 | 367,090 | -0.46(-1.07%) |
Aug 15, 2016 | 42.27 | 43.10 | 42.27 | 42.88 | 280,204 | +0.50(+1.19%) |
Aug 12, 2016 | 42.11 | 42.51 | 41.91 | 42.38 | 349,112 | +0.29(+0.68%) |
Aug 11, 2016 | 41.99 | 42.41 | 41.81 | 42.09 | 600,520 | +0.22(+0.52%) |
Aug 10, 2016 | 41.97 | 41.99 | 41.57 | 41.87 | 493,291 | -0.22(-0.52%) |
Aug 09, 2016 | 42.26 | 42.52 | 41.71 | 42.09 | 590,960 | -0.10(-0.23%) |
Aug 08, 2016 | 42.26 | 42.40 | 42.07 | 42.19 | 544,097 | -0.06(-0.14%) |
Aug 05, 2016 | 41.95 | 42.40 | 41.82 | 42.24 | 461,436 | +0.46(+1.09%) |
Aug 04, 2016 | 41.87 | 42.23 | 41.32 | 41.79 | 1,015,165 | -0.09(-0.20%) |
Aug 03, 2016 | 41.00 | 42.00 | 40.94 | 41.87 | 797,709 | +0.84(+2.04%) |
Aug 02, 2016 | 41.57 | 41.77 | 41.00 | 41.03 | 611,191 | -0.58(-1.40%) |