Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.61 | 44.74 | 44.49 | 44.71 | 32,858 | -0.19(-0.43%) |
Oct 28, 2016 | 45.99 | 45.99 | 44.69 | 44.90 | 34,116 | -0.42(-0.92%) |
Oct 27, 2016 | 45.48 | 45.48 | 45.23 | 45.32 | 9,799 | -0.21(-0.46%) |
Oct 26, 2016 | 45.60 | 45.67 | 45.38 | 45.53 | 21,111 | -0.25(-0.55%) |
Oct 25, 2016 | 45.92 | 46.01 | 45.68 | 45.78 | 15,333 | -0.16(-0.36%) |
Oct 24, 2016 | 46.05 | 46.11 | 45.85 | 45.94 | 16,932 | -0.11(-0.24%) |
Oct 21, 2016 | 45.96 | 46.19 | 45.94 | 46.05 | 21,983 | -0.17(-0.38%) |
Oct 20, 2016 | 46.25 | 46.31 | 46.11 | 46.23 | 19,539 | -0.03(-0.08%) |
Oct 19, 2016 | 46.05 | 46.50 | 46.04 | 46.26 | 33,428 | +0.72(+1.58%) |
Oct 18, 2016 | 45.70 | 45.70 | 45.32 | 45.54 | 80,040 | +0.56(+1.25%) |
Oct 17, 2016 | 44.94 | 45.08 | 44.91 | 44.98 | 8,700 | -0.52(-1.14%) |
Oct 14, 2016 | 45.59 | 45.72 | 45.39 | 45.50 | 20,059 | +1.14(+2.58%) |
Oct 13, 2016 | 44.25 | 44.39 | 43.98 | 44.35 | 43,728 | -0.40(-0.89%) |
Oct 12, 2016 | 44.68 | 44.87 | 44.49 | 44.75 | 16,583 | -0.16(-0.37%) |
Oct 11, 2016 | 45.39 | 45.39 | 44.88 | 44.92 | 20,211 | -0.56(-1.22%) |
Oct 10, 2016 | 45.08 | 45.66 | 45.08 | 45.47 | 22,968 | +0.57(+1.27%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.63 | 44.90 | 14,863 | -0.32(-0.71%) |
Oct 06, 2016 | 45.18 | 45.36 | 45.07 | 45.22 | 11,642 | -0.20(-0.44%) |
Oct 05, 2016 | 45.30 | 45.62 | 45.23 | 45.42 | 21,727 | +0.87(+1.95%) |
Oct 04, 2016 | 44.90 | 45.10 | 44.42 | 44.55 | 17,360 | +0.10(+0.23%) |
Oct 03, 2016 | 44.32 | 44.54 | 44.21 | 44.45 | 17,860 | +0.18(+0.41%) |
Sep 30, 2016 | 43.96 | 44.38 | 43.96 | 44.27 | 16,050 | +0.35(+0.79%) |
Sep 29, 2016 | 44.34 | 44.51 | 43.84 | 43.92 | 25,494 | -0.62(-1.40%) |
Sep 28, 2016 | 44.44 | 44.66 | 44.15 | 44.55 | 19,370 | +0.37(+0.84%) |
Sep 27, 2016 | 44.06 | 44.24 | 44.06 | 44.17 | 13,705 | +0.46(+1.05%) |
Sep 26, 2016 | 43.95 | 44.00 | 43.64 | 43.71 | 8,100 | -0.54(-1.22%) |
Sep 23, 2016 | 44.45 | 44.52 | 44.18 | 44.25 | 8,656 | -0.29(-0.64%) |
Sep 22, 2016 | 44.55 | 44.68 | 44.47 | 44.54 | 14,574 | +0.39(+0.88%) |
Sep 21, 2016 | 43.63 | 44.16 | 43.47 | 44.15 | 17,863 | +1.09(+2.54%) |
Sep 20, 2016 | 43.37 | 43.37 | 43.04 | 43.05 | 13,998 | -0.10(-0.24%) |
Sep 19, 2016 | 43.37 | 43.53 | 43.16 | 43.16 | 25,514 | +0.05(+0.12%) |
Sep 16, 2016 | 43.26 | 43.27 | 42.98 | 43.11 | 40,611 | -0.42(-0.96%) |
Sep 15, 2016 | 43.11 | 43.64 | 43.08 | 43.52 | 27,972 | +0.10(+0.24%) |
Sep 14, 2016 | 43.17 | 43.50 | 43.15 | 43.42 | 30,886 | +0.81(+1.89%) |
Sep 13, 2016 | 42.84 | 42.93 | 42.36 | 42.61 | 41,970 | -1.43(-3.25%) |
Sep 12, 2016 | 43.35 | 44.19 | 43.04 | 44.04 | 20,188 | +0.40(+0.91%) |
Sep 09, 2016 | 44.30 | 44.37 | 43.64 | 43.64 | 52,027 | -1.40(-3.10%) |
Sep 08, 2016 | 44.90 | 45.09 | 44.87 | 45.04 | 21,609 | +0.18(+0.41%) |
Sep 07, 2016 | 44.88 | 44.92 | 44.55 | 44.86 | 26,216 | -0.55(-1.20%) |
Sep 06, 2016 | 45.27 | 45.45 | 44.95 | 45.40 | 34,882 | -0.58(-1.26%) |
Sep 02, 2016 | 45.92 | 45.99 | 45.99 | 45.99 | 159,342 | +1.14(+2.55%) |
Sep 01, 2016 | 44.79 | 44.89 | 44.55 | 44.84 | 19,483 | +0.16(+0.35%) |
Aug 31, 2016 | 44.79 | 45.00 | 44.55 | 44.68 | 14,653 | -0.98(-2.15%) |
Aug 30, 2016 | 45.82 | 45.88 | 45.59 | 45.66 | 18,015 | +0.37(+0.82%) |
Aug 29, 2016 | 45.23 | 45.50 | 45.20 | 45.29 | 30,239 | -0.04(-0.10%) |
Aug 26, 2016 | 45.75 | 46.02 | 44.98 | 45.33 | 37,983 | +0.09(+0.19%) |
Aug 25, 2016 | 45.26 | 45.55 | 45.03 | 45.25 | 86,194 | -0.47(-1.02%) |
Aug 24, 2016 | 45.65 | 45.79 | 45.53 | 45.72 | 17,963 | +0.63(+1.40%) |
Aug 23, 2016 | 45.82 | 45.82 | 45.06 | 45.08 | 25,503 | -1.52(-3.26%) |
Aug 22, 2016 | 46.64 | 46.70 | 46.44 | 46.60 | 31,411 | -0.12(-0.26%) |
Aug 19, 2016 | 46.44 | 46.72 | 46.30 | 46.72 | 33,713 | +0.85(+1.85%) |
Aug 18, 2016 | 45.69 | 45.87 | 45.41 | 45.87 | 25,053 | +1.54(+3.48%) |
Aug 17, 2016 | 44.32 | 44.37 | 43.78 | 44.33 | 18,959 | +0.05(+0.12%) |
Aug 16, 2016 | 44.19 | 44.40 | 44.19 | 44.28 | 25,909 | -0.71(-1.58%) |
Aug 15, 2016 | 44.09 | 44.99 | 43.90 | 44.99 | 108,599 | +0.84(+1.91%) |
Aug 12, 2016 | 44.08 | 44.21 | 43.89 | 44.15 | 22,991 | -0.26(-0.59%) |
Aug 11, 2016 | 43.90 | 44.41 | 43.75 | 44.41 | 19,892 | +0.60(+1.37%) |
Aug 10, 2016 | 44.05 | 44.05 | 43.71 | 43.81 | 9,603 | -0.44(-1.00%) |
Aug 09, 2016 | 44.04 | 44.37 | 44.04 | 44.25 | 75,750 | +0.75(+1.71%) |
Aug 08, 2016 | 44.14 | 44.21 | 43.50 | 43.50 | 15,592 | -0.74(-1.67%) |
Aug 05, 2016 | 43.96 | 44.24 | 43.91 | 44.24 | 17,065 | +0.54(+1.23%) |
Aug 04, 2016 | 43.28 | 43.70 | 43.09 | 43.70 | 14,059 | +0.37(+0.86%) |
Aug 03, 2016 | 43.03 | 43.33 | 42.99 | 43.33 | 20,421 | +0.38(+0.89%) |
Aug 02, 2016 | 43.05 | 43.05 | 42.68 | 42.95 | 17,033 | -0.23(-0.54%) |