Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.58 | 40.68 | 40.38 | 40.44 | 864,775 | +0.05(+0.13%) |
Oct 28, 2016 | 40.55 | 40.94 | 40.24 | 40.39 | 388,455 | -0.23(-0.56%) |
Oct 27, 2016 | 40.80 | 40.86 | 40.45 | 40.62 | 420,026 | -0.16(-0.40%) |
Oct 26, 2016 | 40.49 | 41.02 | 40.49 | 40.78 | 544,509 | +0.16(+0.39%) |
Oct 25, 2016 | 40.54 | 40.63 | 40.22 | 40.62 | 541,912 | +0.03(+0.07%) |
Oct 24, 2016 | 40.80 | 40.91 | 40.55 | 40.59 | 348,832 | +0.03(+0.08%) |
Oct 21, 2016 | 40.43 | 40.58 | 40.12 | 40.56 | 314,818 | +0.07(+0.17%) |
Oct 20, 2016 | 41.02 | 41.06 | 40.46 | 40.49 | 375,431 | -0.69(-1.69%) |
Oct 19, 2016 | 41.38 | 41.38 | 41.10 | 41.19 | 341,660 | -0.05(-0.13%) |
Oct 18, 2016 | 41.73 | 41.77 | 41.12 | 41.24 | 307,575 | -0.22(-0.54%) |
Oct 17, 2016 | 41.38 | 41.52 | 41.35 | 41.46 | 245,913 | +0.07(+0.17%) |
Oct 14, 2016 | 41.34 | 41.55 | 41.19 | 41.39 | 281,556 | +0.27(+0.66%) |
Oct 13, 2016 | 41.22 | 41.23 | 40.96 | 41.12 | 449,154 | -0.35(-0.85%) |
Oct 12, 2016 | 41.11 | 41.51 | 41.05 | 41.47 | 287,829 | +0.43(+1.05%) |
Oct 11, 2016 | 41.15 | 41.28 | 40.77 | 41.04 | 604,456 | -0.24(-0.58%) |
Oct 10, 2016 | 41.34 | 41.59 | 41.23 | 41.28 | 235,007 | +0.18(+0.45%) |
Oct 07, 2016 | 41.09 | 41.38 | 40.96 | 41.10 | 458,163 | +0.08(+0.20%) |
Oct 06, 2016 | 41.20 | 41.42 | 40.78 | 41.02 | 304,281 | -0.10(-0.25%) |
Oct 05, 2016 | 40.81 | 41.22 | 40.77 | 41.12 | 722,229 | +0.53(+1.31%) |
Oct 04, 2016 | 40.16 | 40.64 | 40.04 | 40.59 | 359,229 | +0.38(+0.95%) |
Oct 03, 2016 | 40.50 | 40.53 | 40.01 | 40.20 | 308,948 | -0.34(-0.84%) |
Sep 30, 2016 | 40.43 | 40.66 | 40.38 | 40.55 | 534,947 | +0.25(+0.63%) |
Sep 29, 2016 | 40.52 | 40.65 | 40.14 | 40.29 | 463,284 | -0.31(-0.76%) |
Sep 28, 2016 | 40.22 | 40.62 | 39.97 | 40.60 | 359,040 | +0.59(+1.47%) |
Sep 27, 2016 | 39.86 | 40.10 | 39.76 | 40.01 | 434,176 | +0.17(+0.42%) |
Sep 26, 2016 | 40.13 | 40.24 | 39.82 | 39.84 | 516,670 | -0.38(-0.94%) |
Sep 23, 2016 | 40.82 | 40.89 | 40.22 | 40.22 | 483,257 | -0.84(-2.05%) |
Sep 22, 2016 | 40.95 | 41.10 | 40.82 | 41.06 | 554,268 | +0.25(+0.62%) |
Sep 21, 2016 | 40.39 | 40.82 | 40.32 | 40.81 | 300,591 | +0.59(+1.48%) |
Sep 20, 2016 | 40.64 | 40.67 | 40.22 | 40.22 | 464,832 | -0.20(-0.49%) |
Sep 19, 2016 | 40.41 | 40.61 | 40.20 | 40.42 | 395,023 | +0.15(+0.38%) |
Sep 16, 2016 | 40.15 | 40.43 | 39.88 | 40.26 | 1,137,149 | -0.18(-0.44%) |
Sep 15, 2016 | 39.86 | 40.49 | 39.69 | 40.44 | 472,316 | +0.54(+1.35%) |
Sep 14, 2016 | 40.33 | 40.34 | 39.85 | 39.90 | 333,498 | -0.31(-0.78%) |
Sep 13, 2016 | 40.31 | 40.41 | 40.10 | 40.22 | 349,832 | -0.39(-0.97%) |
Sep 12, 2016 | 39.96 | 40.68 | 39.84 | 40.61 | 421,207 | +0.48(+1.20%) |
Sep 09, 2016 | 40.33 | 40.58 | 40.12 | 40.13 | 431,038 | -0.49(-1.20%) |
Sep 08, 2016 | 40.58 | 40.76 | 40.55 | 40.62 | 278,011 | -0.11(-0.28%) |
Sep 07, 2016 | 40.65 | 40.74 | 40.35 | 40.73 | 524,589 | +0.09(+0.23%) |
Sep 06, 2016 | 40.55 | 40.66 | 40.26 | 40.64 | 430,622 | +0.05(+0.13%) |
Sep 02, 2016 | 40.57 | 40.58 | 40.58 | 40.58 | 743,052 | +0.12(+0.29%) |
Sep 01, 2016 | 40.73 | 40.77 | 40.21 | 40.46 | 509,001 | -0.16(-0.40%) |
Aug 31, 2016 | 40.89 | 40.98 | 40.45 | 40.63 | 716,813 | -0.26(-0.63%) |
Aug 30, 2016 | 40.58 | 40.91 | 40.49 | 40.89 | 944,083 | +0.26(+0.65%) |
Aug 29, 2016 | 40.35 | 40.72 | 40.35 | 40.62 | 276,829 | +0.41(+1.02%) |
Aug 26, 2016 | 40.29 | 40.58 | 40.05 | 40.21 | 368,152 | -0.03(-0.08%) |
Aug 25, 2016 | 40.03 | 40.31 | 40.03 | 40.24 | 333,620 | +0.16(+0.39%) |
Aug 24, 2016 | 40.03 | 40.13 | 39.93 | 40.09 | 244,545 | +0.16(+0.41%) |
Aug 23, 2016 | 40.21 | 40.22 | 39.92 | 39.92 | 263,338 | -0.20(-0.50%) |
Aug 22, 2016 | 39.96 | 40.12 | 39.92 | 40.12 | 191,641 | +0.08(+0.19%) |
Aug 19, 2016 | 39.98 | 40.14 | 39.95 | 40.05 | 331,391 | -0.14(-0.35%) |
Aug 18, 2016 | 39.90 | 40.19 | 39.82 | 40.19 | 273,974 | +0.36(+0.90%) |
Aug 17, 2016 | 39.73 | 40.02 | 39.68 | 39.83 | 454,373 | +0.04(+0.10%) |
Aug 16, 2016 | 39.91 | 40.23 | 39.78 | 39.79 | 480,903 | -0.32(-0.81%) |
Aug 15, 2016 | 40.00 | 40.13 | 39.86 | 40.12 | 268,187 | +0.16(+0.39%) |
Aug 12, 2016 | 40.01 | 40.01 | 39.81 | 39.96 | 359,676 | +0.21(+0.52%) |
Aug 11, 2016 | 39.76 | 39.92 | 39.71 | 39.76 | 358,829 | -0.02(-0.04%) |
Aug 10, 2016 | 39.72 | 39.85 | 39.68 | 39.77 | 350,024 | +0.03(+0.07%) |
Aug 09, 2016 | 39.85 | 39.93 | 39.65 | 39.75 | 466,552 | -0.02(-0.04%) |
Aug 08, 2016 | 39.56 | 39.93 | 39.56 | 39.76 | 354,112 | +0.18(+0.46%) |
Aug 05, 2016 | 39.06 | 39.59 | 39.00 | 39.58 | 468,870 | +0.66(+1.69%) |
Aug 04, 2016 | 38.77 | 38.97 | 38.55 | 38.92 | 838,996 | +0.15(+0.39%) |
Aug 03, 2016 | 39.30 | 39.34 | 38.66 | 38.77 | 688,105 | -0.58(-1.47%) |
Aug 02, 2016 | 39.38 | 39.44 | 39.24 | 39.35 | 368,507 | +0.01(+0.03%) |