Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.62 | 47.22 | 46.23 | 47.04 | 321,863 | +0.35(+0.74%) |
Oct 28, 2016 | 46.67 | 47.52 | 46.51 | 46.69 | 250,833 | +0.02(+0.04%) |
Oct 27, 2016 | 47.39 | 47.53 | 46.61 | 46.67 | 351,734 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.67 | 46.93 | 362,741 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.25 | 46.68 | 46.94 | 194,989 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,460 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.03 | 153,065 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,705 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.86 | 46.25 | 307,359 | +0.07(+0.15%) |
Oct 18, 2016 | 46.63 | 47.07 | 46.15 | 46.18 | 334,030 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.66 | 45.37 | 46.17 | 410,526 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,402 | +0.40(+0.90%) |
Oct 13, 2016 | 46.54 | 47.20 | 44.87 | 45.09 | 445,011 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,684 | +0.35(+0.74%) |
Oct 11, 2016 | 47.36 | 47.36 | 46.23 | 46.79 | 276,553 | -0.54(-1.15%) |
Oct 10, 2016 | 47.33 | 47.57 | 47.22 | 47.33 | 107,909 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,453 | -0.74(-1.54%) |
Oct 06, 2016 | 46.52 | 47.92 | 46.45 | 47.88 | 470,682 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.74 | 46.12 | 46.59 | 196,942 | +0.38(+0.83%) |
Oct 04, 2016 | 46.75 | 46.75 | 45.68 | 46.21 | 231,929 | -0.44(-0.95%) |
Oct 03, 2016 | 46.39 | 47.23 | 46.29 | 46.65 | 328,655 | -0.01(-0.02%) |
Sep 30, 2016 | 46.40 | 46.87 | 46.38 | 46.66 | 269,808 | +0.30(+0.64%) |
Sep 29, 2016 | 45.86 | 46.94 | 45.56 | 46.37 | 438,230 | +0.25(+0.53%) |
Sep 28, 2016 | 47.61 | 47.61 | 45.94 | 46.12 | 250,030 | -0.45(-0.97%) |
Sep 27, 2016 | 45.43 | 46.60 | 45.09 | 46.57 | 564,698 | +1.21(+2.67%) |
Sep 26, 2016 | 45.63 | 46.00 | 44.94 | 45.36 | 438,995 | -0.18(-0.39%) |
Sep 23, 2016 | 46.03 | 46.39 | 45.29 | 45.54 | 258,575 | -0.77(-1.66%) |
Sep 22, 2016 | 45.83 | 46.51 | 45.62 | 46.31 | 501,480 | +0.69(+1.51%) |
Sep 21, 2016 | 45.27 | 45.70 | 45.01 | 45.62 | 499,993 | +0.34(+0.75%) |
Sep 20, 2016 | 45.22 | 45.75 | 44.97 | 45.28 | 438,823 | +0.44(+0.98%) |
Sep 19, 2016 | 44.45 | 44.91 | 44.45 | 44.84 | 224,222 | +0.70(+1.59%) |
Sep 16, 2016 | 44.27 | 44.73 | 43.48 | 44.14 | 424,296 | +0.05(+0.11%) |
Sep 15, 2016 | 43.17 | 44.33 | 42.73 | 44.09 | 373,666 | +1.13(+2.64%) |
Sep 14, 2016 | 43.74 | 44.09 | 42.91 | 42.95 | 304,512 | -0.60(-1.38%) |
Sep 13, 2016 | 44.52 | 44.81 | 43.44 | 43.56 | 341,751 | -0.81(-1.82%) |
Sep 12, 2016 | 43.66 | 44.38 | 43.40 | 44.37 | 202,777 | +0.47(+1.08%) |
Sep 09, 2016 | 44.51 | 44.66 | 43.73 | 43.89 | 319,395 | -1.01(-2.24%) |
Sep 08, 2016 | 44.96 | 44.96 | 44.21 | 44.90 | 237,333 | -0.08(-0.18%) |
Sep 07, 2016 | 45.35 | 45.36 | 44.42 | 44.98 | 449,637 | -0.19(-0.41%) |
Sep 06, 2016 | 44.97 | 45.20 | 44.30 | 45.16 | 387,822 | +0.40(+0.90%) |
Sep 02, 2016 | 44.71 | 44.76 | 44.76 | 44.76 | 318,321 | +0.38(+0.87%) |
Sep 01, 2016 | 43.18 | 44.59 | 43.17 | 44.38 | 517,615 | +1.04(+2.39%) |
Aug 31, 2016 | 43.44 | 43.55 | 42.69 | 43.34 | 237,427 | -0.14(-0.32%) |
Aug 30, 2016 | 43.66 | 43.78 | 43.13 | 43.48 | 123,111 | +0.00(+0.00%) |
Aug 29, 2016 | 43.14 | 43.61 | 43.05 | 43.48 | 195,569 | +0.47(+1.10%) |
Aug 26, 2016 | 43.27 | 43.46 | 42.70 | 43.00 | 175,500 | -0.37(-0.86%) |
Aug 25, 2016 | 43.18 | 43.49 | 42.91 | 43.38 | 206,086 | +0.21(+0.48%) |
Aug 24, 2016 | 43.12 | 43.31 | 42.91 | 43.17 | 243,622 | +0.16(+0.37%) |
Aug 23, 2016 | 43.49 | 43.67 | 42.87 | 43.01 | 190,601 | -0.18(-0.41%) |
Aug 22, 2016 | 46.81 | 46.81 | 42.60 | 43.19 | 449,649 | +0.16(+0.37%) |
Aug 19, 2016 | 41.79 | 43.39 | 41.69 | 43.03 | 347,394 | +1.34(+3.22%) |
Aug 18, 2016 | 41.22 | 41.73 | 41.07 | 41.69 | 236,223 | +0.35(+0.83%) |
Aug 17, 2016 | 41.02 | 41.63 | 40.58 | 41.35 | 187,241 | +0.36(+0.89%) |
Aug 16, 2016 | 41.18 | 41.37 | 40.66 | 40.98 | 181,190 | -0.31(-0.74%) |
Aug 15, 2016 | 41.04 | 41.39 | 40.90 | 41.29 | 110,426 | +0.18(+0.43%) |
Aug 12, 2016 | 40.75 | 41.12 | 40.44 | 41.11 | 242,118 | +0.32(+0.77%) |
Aug 11, 2016 | 40.97 | 41.21 | 40.79 | 40.80 | 184,297 | -0.29(-0.70%) |
Aug 10, 2016 | 41.66 | 41.68 | 40.76 | 41.08 | 242,302 | -0.58(-1.40%) |
Aug 09, 2016 | 41.58 | 41.97 | 41.52 | 41.66 | 157,808 | +0.16(+0.38%) |
Aug 08, 2016 | 41.17 | 41.61 | 40.86 | 41.51 | 261,235 | +0.44(+1.08%) |
Aug 05, 2016 | 40.43 | 41.06 | 40.19 | 41.06 | 287,614 | +0.69(+1.71%) |
Aug 04, 2016 | 40.12 | 40.63 | 40.05 | 40.37 | 198,521 | +0.36(+0.91%) |
Aug 03, 2016 | 39.47 | 40.18 | 39.26 | 40.01 | 346,930 | +0.65(+1.65%) |
Aug 02, 2016 | 42.94 | 42.94 | 38.70 | 39.36 | 411,900 | -1.06(-2.63%) |