Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.70 | 41.93 | 41.66 | 41.82 | 1,816,619 | -0.08(-0.19%) |
Oct 28, 2016 | 41.95 | 42.04 | 41.81 | 41.90 | 1,411,817 | +0.23(+0.55%) |
Oct 27, 2016 | 42.03 | 42.03 | 41.67 | 41.67 | 1,195,876 | -0.20(-0.48%) |
Oct 26, 2016 | 41.86 | 42.01 | 41.81 | 41.87 | 1,078,122 | -0.63(-1.48%) |
Oct 25, 2016 | 42.53 | 42.61 | 42.40 | 42.50 | 1,314,572 | -0.06(-0.14%) |
Oct 24, 2016 | 42.72 | 42.74 | 42.55 | 42.56 | 912,805 | -0.10(-0.23%) |
Oct 21, 2016 | 42.50 | 42.70 | 42.49 | 42.66 | 1,786,528 | -0.25(-0.58%) |
Oct 20, 2016 | 42.80 | 42.99 | 42.65 | 42.91 | 1,966,441 | +0.26(+0.61%) |
Oct 19, 2016 | 42.93 | 42.95 | 42.62 | 42.65 | 5,385,498 | -0.49(-1.14%) |
Oct 18, 2016 | 43.18 | 43.24 | 42.94 | 43.14 | 2,168,935 | +0.35(+0.82%) |
Oct 17, 2016 | 42.87 | 43.02 | 42.73 | 42.79 | 1,912,345 | -0.43(-0.99%) |
Oct 14, 2016 | 43.56 | 43.58 | 43.21 | 43.22 | 2,995,875 | -0.34(-0.78%) |
Oct 13, 2016 | 43.39 | 43.75 | 43.27 | 43.56 | 5,410,692 | -1.22(-2.72%) |
Oct 12, 2016 | 44.95 | 45.05 | 44.77 | 44.78 | 2,410,425 | -0.29(-0.64%) |
Oct 11, 2016 | 45.38 | 45.38 | 44.87 | 45.07 | 3,882,400 | -0.29(-0.64%) |
Oct 10, 2016 | 45.35 | 45.59 | 45.25 | 45.36 | 1,080,122 | +0.00(+0.00%) |
Oct 07, 2016 | 45.49 | 45.55 | 45.00 | 45.36 | 1,510,078 | -0.36(-0.79%) |
Oct 06, 2016 | 45.43 | 45.83 | 45.40 | 45.72 | 1,337,811 | -0.05(-0.11%) |
Oct 05, 2016 | 46.00 | 46.02 | 45.68 | 45.77 | 1,548,947 | -0.66(-1.42%) |
Oct 04, 2016 | 46.89 | 46.89 | 46.34 | 46.43 | 2,016,980 | +0.16(+0.35%) |
Oct 03, 2016 | 46.29 | 46.35 | 46.12 | 46.27 | 1,266,845 | +0.17(+0.37%) |
Sep 30, 2016 | 45.82 | 46.30 | 45.82 | 46.10 | 1,717,557 | +0.37(+0.81%) |
Sep 29, 2016 | 46.20 | 46.25 | 45.66 | 45.73 | 1,728,444 | -0.79(-1.70%) |
Sep 28, 2016 | 46.43 | 46.55 | 46.18 | 46.52 | 1,253,513 | +0.32(+0.69%) |
Sep 27, 2016 | 45.91 | 46.28 | 45.83 | 46.20 | 1,283,164 | +0.54(+1.18%) |
Sep 26, 2016 | 45.70 | 45.81 | 45.55 | 45.66 | 1,068,725 | -0.44(-0.95%) |
Sep 23, 2016 | 46.19 | 46.31 | 46.03 | 46.10 | 1,634,004 | -0.34(-0.73%) |
Sep 22, 2016 | 46.54 | 46.74 | 46.40 | 46.44 | 1,604,425 | +1.03(+2.27%) |
Sep 21, 2016 | 45.02 | 45.45 | 44.94 | 45.41 | 1,458,351 | +0.16(+0.35%) |
Sep 20, 2016 | 45.42 | 45.52 | 45.22 | 45.25 | 1,281,186 | -0.13(-0.29%) |
Sep 19, 2016 | 45.44 | 45.63 | 45.32 | 45.38 | 1,135,433 | +0.44(+0.98%) |
Sep 16, 2016 | 44.98 | 45.06 | 44.81 | 44.94 | 1,649,036 | -0.75(-1.64%) |
Sep 15, 2016 | 45.42 | 45.76 | 45.24 | 45.69 | 1,645,984 | +0.29(+0.64%) |
Sep 14, 2016 | 45.39 | 45.68 | 45.32 | 45.40 | 1,432,012 | -0.03(-0.07%) |
Sep 13, 2016 | 45.70 | 45.92 | 45.35 | 45.43 | 1,475,302 | -0.68(-1.47%) |
Sep 12, 2016 | 45.59 | 46.20 | 45.52 | 46.11 | 2,640,213 | +0.49(+1.07%) |
Sep 09, 2016 | 46.33 | 46.36 | 45.61 | 45.62 | 1,788,507 | -1.07(-2.29%) |
Sep 08, 2016 | 47.07 | 47.21 | 46.67 | 46.69 | 2,891,922 | -0.66(-1.39%) |
Sep 07, 2016 | 47.65 | 47.65 | 47.27 | 47.35 | 1,882,255 | -0.17(-0.36%) |
Sep 06, 2016 | 47.36 | 47.65 | 47.19 | 47.52 | 2,849,275 | -0.36(-0.75%) |
Sep 02, 2016 | 47.84 | 47.88 | 47.88 | 47.88 | 2,495,600 | +1.50(+3.23%) |
Sep 01, 2016 | 46.16 | 46.41 | 46.05 | 46.38 | 1,216,059 | +0.27(+0.59%) |
Aug 31, 2016 | 45.88 | 46.15 | 45.79 | 46.11 | 1,827,623 | +0.07(+0.15%) |
Aug 30, 2016 | 46.33 | 46.41 | 46.00 | 46.04 | 939,526 | -0.27(-0.58%) |
Aug 29, 2016 | 46.03 | 46.31 | 46.01 | 46.31 | 1,011,246 | +0.24(+0.52%) |
Aug 26, 2016 | 46.27 | 46.69 | 45.96 | 46.07 | 1,475,938 | -0.13(-0.28%) |
Aug 25, 2016 | 46.22 | 46.33 | 46.15 | 46.20 | 857,875 | +0.17(+0.37%) |
Aug 24, 2016 | 46.18 | 46.20 | 45.86 | 46.03 | 1,699,923 | -0.31(-0.67%) |
Aug 23, 2016 | 46.48 | 46.63 | 46.23 | 46.34 | 1,023,267 | -0.02(-0.04%) |
Aug 22, 2016 | 46.16 | 46.40 | 46.10 | 46.36 | 1,202,396 | -0.35(-0.75%) |
Aug 19, 2016 | 46.48 | 46.71 | 46.31 | 46.71 | 824,356 | -0.13(-0.28%) |
Aug 18, 2016 | 46.81 | 46.87 | 46.66 | 46.84 | 968,459 | +0.02(+0.04%) |
Aug 17, 2016 | 46.52 | 46.86 | 46.38 | 46.82 | 1,256,669 | +0.35(+0.75%) |
Aug 16, 2016 | 46.47 | 46.66 | 46.40 | 46.47 | 1,433,759 | +0.03(+0.06%) |
Aug 15, 2016 | 46.42 | 46.79 | 46.34 | 46.44 | 2,189,429 | -0.05(-0.11%) |
Aug 12, 2016 | 46.52 | 46.65 | 46.37 | 46.49 | 966,031 | -0.11(-0.24%) |
Aug 11, 2016 | 46.42 | 46.79 | 46.32 | 46.60 | 1,785,988 | +0.74(+1.61%) |
Aug 10, 2016 | 45.92 | 46.14 | 45.71 | 45.86 | 1,762,405 | +0.02(+0.04%) |
Aug 09, 2016 | 45.57 | 45.99 | 45.53 | 45.84 | 1,851,696 | +0.52(+1.15%) |
Aug 08, 2016 | 45.19 | 45.35 | 45.08 | 45.32 | 1,441,089 | -0.20(-0.44%) |
Aug 05, 2016 | 45.41 | 45.69 | 45.38 | 45.52 | 1,264,929 | +0.27(+0.60%) |
Aug 04, 2016 | 45.01 | 45.33 | 44.99 | 45.25 | 1,185,628 | +0.32(+0.71%) |
Aug 03, 2016 | 45.10 | 45.24 | 44.86 | 44.93 | 1,281,718 | -1.20(-2.60%) |
Aug 02, 2016 | 46.29 | 46.30 | 46.01 | 46.13 | 1,599,382 | +0.28(+0.61%) |