Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.76 | 46.31 | 45.76 | 46.19 | 2,293,686 | +0.57(+1.25%) |
Oct 28, 2016 | 45.55 | 45.87 | 44.95 | 45.62 | 3,481,497 | +0.89(+1.98%) |
Oct 27, 2016 | 44.99 | 45.26 | 44.54 | 44.73 | 1,873,437 | -0.28(-0.62%) |
Oct 26, 2016 | 44.82 | 45.30 | 44.56 | 45.01 | 1,731,407 | +0.30(+0.67%) |
Oct 25, 2016 | 44.28 | 45.05 | 44.28 | 44.71 | 2,058,760 | +0.35(+0.79%) |
Oct 24, 2016 | 44.02 | 44.39 | 44.01 | 44.36 | 1,012,463 | +0.54(+1.24%) |
Oct 21, 2016 | 43.62 | 43.85 | 43.39 | 43.82 | 976,151 | -0.04(-0.10%) |
Oct 20, 2016 | 43.96 | 44.07 | 43.69 | 43.86 | 1,270,902 | -0.17(-0.38%) |
Oct 19, 2016 | 44.17 | 44.30 | 43.81 | 44.03 | 812,537 | -0.06(-0.14%) |
Oct 18, 2016 | 44.16 | 44.45 | 44.01 | 44.09 | 793,408 | +0.08(+0.18%) |
Oct 17, 2016 | 43.72 | 44.09 | 43.72 | 44.01 | 964,428 | +0.29(+0.66%) |
Oct 14, 2016 | 43.69 | 44.21 | 43.69 | 43.72 | 1,437,955 | +0.17(+0.38%) |
Oct 13, 2016 | 43.36 | 43.70 | 43.16 | 43.56 | 1,667,623 | -0.05(-0.12%) |
Oct 12, 2016 | 43.57 | 43.75 | 43.45 | 43.61 | 1,520,681 | +0.08(+0.18%) |
Oct 11, 2016 | 43.72 | 43.86 | 43.34 | 43.53 | 1,397,028 | -0.25(-0.58%) |
Oct 10, 2016 | 43.47 | 43.86 | 43.47 | 43.78 | 1,204,120 | +0.35(+0.81%) |
Oct 07, 2016 | 43.65 | 43.75 | 43.21 | 43.43 | 1,477,146 | -0.20(-0.46%) |
Oct 06, 2016 | 43.62 | 43.76 | 43.37 | 43.63 | 2,022,809 | -0.11(-0.26%) |
Oct 05, 2016 | 43.87 | 44.12 | 43.62 | 43.75 | 1,747,947 | -0.06(-0.14%) |
Oct 04, 2016 | 44.28 | 44.35 | 43.67 | 43.81 | 1,499,361 | -0.42(-0.95%) |
Oct 03, 2016 | 44.30 | 44.47 | 44.06 | 44.23 | 1,306,751 | -0.04(-0.10%) |
Sep 30, 2016 | 44.07 | 44.43 | 44.07 | 44.28 | 1,734,205 | +0.33(+0.76%) |
Sep 29, 2016 | 44.00 | 44.16 | 43.87 | 43.94 | 1,501,044 | -0.18(-0.40%) |
Sep 28, 2016 | 44.34 | 44.43 | 43.79 | 44.12 | 1,326,339 | -0.16(-0.35%) |
Sep 27, 2016 | 44.41 | 44.64 | 44.22 | 44.27 | 1,283,000 | -0.01(-0.02%) |
Sep 26, 2016 | 44.13 | 44.48 | 44.11 | 44.28 | 1,076,909 | +0.00(+0.00%) |
Sep 23, 2016 | 44.49 | 44.61 | 44.20 | 44.28 | 1,488,435 | -0.38(-0.84%) |
Sep 22, 2016 | 44.91 | 44.98 | 44.51 | 44.66 | 1,670,038 | -0.10(-0.23%) |
Sep 21, 2016 | 44.37 | 44.82 | 44.24 | 44.76 | 1,643,629 | +0.50(+1.12%) |
Sep 20, 2016 | 44.47 | 44.81 | 44.22 | 44.27 | 1,818,446 | +0.04(+0.10%) |
Sep 19, 2016 | 43.76 | 44.36 | 43.76 | 44.22 | 1,854,468 | +0.39(+0.90%) |
Sep 16, 2016 | 43.66 | 43.88 | 43.40 | 43.83 | 2,475,705 | +0.02(+0.04%) |
Sep 15, 2016 | 43.42 | 43.93 | 43.36 | 43.81 | 1,367,304 | +0.38(+0.88%) |
Sep 14, 2016 | 43.56 | 43.80 | 43.37 | 43.43 | 1,463,552 | -0.14(-0.32%) |
Sep 13, 2016 | 43.53 | 44.06 | 43.52 | 43.57 | 2,305,247 | -0.27(-0.62%) |
Sep 12, 2016 | 43.17 | 43.94 | 43.10 | 43.84 | 1,745,302 | +0.65(+1.51%) |
Sep 09, 2016 | 43.96 | 44.06 | 43.17 | 43.18 | 1,693,743 | -1.14(-2.58%) |
Sep 08, 2016 | 44.11 | 44.44 | 44.04 | 44.33 | 1,192,998 | +0.05(+0.12%) |
Sep 07, 2016 | 44.50 | 44.59 | 44.15 | 44.27 | 1,160,709 | -0.38(-0.86%) |
Sep 06, 2016 | 44.41 | 44.91 | 44.37 | 44.66 | 1,382,249 | +0.11(+0.25%) |
Sep 02, 2016 | 44.41 | 44.54 | 44.54 | 44.54 | 959,227 | +0.31(+0.71%) |
Sep 01, 2016 | 44.13 | 44.23 | 43.90 | 44.23 | 715,086 | +0.17(+0.40%) |
Aug 31, 2016 | 44.07 | 44.19 | 43.80 | 44.06 | 1,419,600 | -0.07(-0.16%) |
Aug 30, 2016 | 44.34 | 44.37 | 43.91 | 44.13 | 857,507 | -0.10(-0.24%) |
Aug 29, 2016 | 44.22 | 44.48 | 44.19 | 44.23 | 1,539,375 | +0.14(+0.32%) |
Aug 26, 2016 | 44.72 | 44.86 | 43.99 | 44.09 | 1,742,217 | -0.50(-1.11%) |
Aug 25, 2016 | 44.62 | 44.81 | 44.53 | 44.59 | 1,236,610 | -0.12(-0.27%) |
Aug 24, 2016 | 44.64 | 44.75 | 44.53 | 44.71 | 1,006,284 | -0.01(-0.02%) |
Aug 23, 2016 | 44.73 | 44.86 | 44.60 | 44.72 | 1,054,004 | -0.01(-0.02%) |
Aug 22, 2016 | 44.65 | 44.88 | 44.53 | 44.73 | 1,294,652 | +0.08(+0.18%) |
Aug 19, 2016 | 44.46 | 44.65 | 44.34 | 44.65 | 1,332,298 | +0.09(+0.20%) |
Aug 18, 2016 | 44.63 | 44.68 | 44.15 | 44.56 | 1,237,419 | -0.10(-0.23%) |
Aug 17, 2016 | 43.81 | 44.75 | 43.76 | 44.67 | 2,658,849 | +0.98(+2.24%) |
Aug 16, 2016 | 44.58 | 44.58 | 43.67 | 43.69 | 1,690,814 | -1.07(-2.40%) |
Aug 15, 2016 | 45.03 | 45.19 | 44.74 | 44.76 | 811,535 | -0.33(-0.73%) |
Aug 12, 2016 | 45.18 | 45.34 | 44.96 | 45.09 | 947,396 | -0.09(-0.19%) |
Aug 11, 2016 | 45.07 | 45.36 | 45.04 | 45.18 | 1,058,467 | +0.25(+0.56%) |
Aug 10, 2016 | 44.51 | 44.95 | 44.49 | 44.93 | 981,392 | +0.44(+0.98%) |
Aug 09, 2016 | 44.47 | 44.62 | 44.44 | 44.49 | 747,183 | +0.14(+0.31%) |
Aug 08, 2016 | 44.65 | 44.70 | 44.29 | 44.35 | 1,918,288 | -0.22(-0.49%) |
Aug 05, 2016 | 44.51 | 44.65 | 44.37 | 44.57 | 1,435,717 | +0.23(+0.51%) |
Aug 04, 2016 | 44.35 | 44.48 | 44.28 | 44.34 | 978,257 | +0.07(+0.16%) |
Aug 03, 2016 | 44.41 | 44.47 | 44.05 | 44.27 | 2,068,021 | -0.18(-0.41%) |
Aug 02, 2016 | 44.55 | 44.66 | 44.22 | 44.46 | 1,622,260 | -0.20(-0.45%) |