Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.39 | 41.70 | 41.01 | 41.30 | 506,644 | -0.14(-0.34%) |
Oct 28, 2016 | 39.96 | 41.51 | 39.96 | 41.44 | 939,796 | +1.55(+3.89%) |
Oct 27, 2016 | 41.05 | 41.73 | 39.86 | 39.89 | 426,982 | -0.73(-1.80%) |
Oct 26, 2016 | 41.96 | 42.20 | 40.41 | 40.62 | 505,782 | -1.58(-3.74%) |
Oct 25, 2016 | 42.90 | 42.94 | 41.89 | 42.20 | 247,179 | -0.55(-1.29%) |
Oct 24, 2016 | 42.07 | 42.86 | 41.97 | 42.75 | 272,072 | +0.94(+2.25%) |
Oct 21, 2016 | 41.05 | 41.92 | 40.99 | 41.81 | 264,490 | +0.51(+1.23%) |
Oct 20, 2016 | 41.01 | 41.33 | 40.80 | 41.30 | 229,852 | +0.05(+0.12%) |
Oct 19, 2016 | 40.51 | 41.54 | 40.51 | 41.25 | 388,785 | +0.65(+1.60%) |
Oct 18, 2016 | 40.75 | 41.02 | 40.24 | 40.60 | 387,168 | +0.41(+1.02%) |
Oct 17, 2016 | 39.69 | 40.32 | 39.68 | 40.19 | 423,465 | +0.39(+0.98%) |
Oct 14, 2016 | 40.55 | 41.05 | 39.72 | 39.80 | 789,555 | -0.73(-1.80%) |
Oct 13, 2016 | 40.84 | 41.34 | 40.38 | 40.53 | 493,532 | -0.82(-1.98%) |
Oct 12, 2016 | 42.41 | 43.15 | 41.30 | 41.35 | 808,415 | -1.21(-2.84%) |
Oct 11, 2016 | 44.30 | 44.31 | 42.49 | 42.56 | 463,445 | -1.72(-3.88%) |
Oct 10, 2016 | 44.13 | 44.77 | 43.60 | 44.28 | 499,047 | +0.68(+1.56%) |
Oct 07, 2016 | 44.73 | 44.73 | 42.72 | 43.60 | 786,837 | -1.36(-3.02%) |
Oct 06, 2016 | 44.80 | 45.21 | 44.53 | 44.96 | 197,455 | +0.22(+0.49%) |
Oct 05, 2016 | 44.75 | 44.98 | 44.32 | 44.74 | 358,203 | -0.02(-0.04%) |
Oct 04, 2016 | 45.83 | 45.83 | 44.35 | 44.76 | 464,138 | -1.12(-2.44%) |
Oct 03, 2016 | 46.33 | 46.60 | 45.44 | 45.88 | 337,540 | -0.07(-0.15%) |
Sep 30, 2016 | 46.30 | 46.68 | 45.81 | 45.95 | 341,254 | -0.40(-0.86%) |
Sep 29, 2016 | 46.94 | 47.25 | 46.22 | 46.35 | 215,267 | -0.82(-1.74%) |
Sep 28, 2016 | 46.95 | 47.24 | 46.72 | 47.17 | 405,528 | +0.09(+0.19%) |
Sep 27, 2016 | 46.73 | 47.32 | 46.38 | 47.08 | 397,527 | +0.47(+1.01%) |
Sep 26, 2016 | 46.22 | 46.85 | 45.92 | 46.61 | 394,523 | +0.01(+0.02%) |
Sep 23, 2016 | 46.49 | 46.93 | 46.33 | 46.60 | 470,224 | +0.22(+0.47%) |
Sep 22, 2016 | 45.95 | 46.83 | 45.95 | 46.38 | 398,581 | +0.62(+1.35%) |
Sep 21, 2016 | 44.86 | 45.95 | 44.86 | 45.76 | 465,415 | +1.07(+2.39%) |
Sep 20, 2016 | 44.49 | 44.81 | 44.17 | 44.69 | 312,909 | +0.07(+0.16%) |
Sep 19, 2016 | 44.55 | 45.57 | 43.91 | 44.62 | 380,406 | +0.12(+0.27%) |
Sep 16, 2016 | 44.05 | 44.80 | 43.48 | 44.50 | 576,905 | +0.55(+1.25%) |
Sep 15, 2016 | 44.03 | 44.40 | 43.52 | 43.95 | 431,870 | -0.14(-0.32%) |
Sep 14, 2016 | 44.49 | 44.91 | 43.83 | 44.09 | 227,753 | -0.39(-0.88%) |
Sep 13, 2016 | 45.14 | 45.20 | 43.72 | 44.48 | 425,487 | -0.90(-1.98%) |
Sep 12, 2016 | 44.51 | 45.45 | 44.06 | 45.38 | 381,320 | +0.42(+0.93%) |
Sep 09, 2016 | 45.12 | 45.36 | 44.48 | 44.96 | 593,971 | -0.60(-1.32%) |
Sep 08, 2016 | 46.74 | 47.00 | 45.46 | 45.56 | 346,876 | -1.44(-3.06%) |
Sep 07, 2016 | 46.92 | 47.56 | 46.78 | 47.00 | 288,728 | -0.06(-0.13%) |
Sep 06, 2016 | 47.00 | 47.75 | 46.74 | 47.06 | 1,052,403 | +0.34(+0.73%) |
Sep 02, 2016 | 45.00 | 46.72 | 46.72 | 46.72 | 928,900 | +1.90(+4.24%) |
Sep 01, 2016 | 43.52 | 44.89 | 43.24 | 44.82 | 729,311 | +0.90(+2.05%) |
Aug 31, 2016 | 44.17 | 44.27 | 43.56 | 43.92 | 274,214 | -0.24(-0.54%) |
Aug 30, 2016 | 43.80 | 44.21 | 43.67 | 44.16 | 177,211 | +0.49(+1.12%) |
Aug 29, 2016 | 43.75 | 44.34 | 43.60 | 43.67 | 298,860 | +0.06(+0.14%) |
Aug 26, 2016 | 44.36 | 44.36 | 43.43 | 43.61 | 443,188 | -0.84(-1.89%) |
Aug 25, 2016 | 44.25 | 44.74 | 43.83 | 44.45 | 268,003 | +0.29(+0.66%) |
Aug 24, 2016 | 44.83 | 44.95 | 44.00 | 44.16 | 229,198 | -0.48(-1.08%) |
Aug 23, 2016 | 44.22 | 44.96 | 43.69 | 44.64 | 244,751 | +0.46(+1.04%) |
Aug 22, 2016 | 43.62 | 44.27 | 43.55 | 44.18 | 313,679 | +0.31(+0.71%) |
Aug 19, 2016 | 44.18 | 44.20 | 43.70 | 43.87 | 307,805 | -0.32(-0.72%) |
Aug 18, 2016 | 43.82 | 44.52 | 43.48 | 44.19 | 412,440 | +0.24(+0.55%) |
Aug 17, 2016 | 44.71 | 44.71 | 43.66 | 43.95 | 275,667 | -0.80(-1.79%) |
Aug 16, 2016 | 45.68 | 45.71 | 44.72 | 44.75 | 258,980 | -0.93(-2.04%) |
Aug 15, 2016 | 44.54 | 46.02 | 44.13 | 45.68 | 660,919 | +1.12(+2.51%) |
Aug 12, 2016 | 44.52 | 44.58 | 43.99 | 44.56 | 282,973 | -0.08(-0.18%) |
Aug 11, 2016 | 44.76 | 45.38 | 44.50 | 44.64 | 361,513 | -0.09(-0.20%) |
Aug 10, 2016 | 44.93 | 45.02 | 44.34 | 44.73 | 335,504 | +0.00(+0.00%) |
Aug 09, 2016 | 44.72 | 44.95 | 44.37 | 44.73 | 356,289 | -0.03(-0.07%) |
Aug 08, 2016 | 45.08 | 45.46 | 44.40 | 44.76 | 677,789 | -0.32(-0.71%) |
Aug 05, 2016 | 44.05 | 46.54 | 43.38 | 45.08 | 1,288,341 | +1.52(+3.49%) |
Aug 04, 2016 | 43.22 | 44.33 | 41.05 | 43.56 | 977,498 | +0.17(+0.39%) |
Aug 03, 2016 | 42.43 | 43.53 | 39.97 | 43.39 | 886,267 | +0.59(+1.38%) |
Aug 02, 2016 | 43.74 | 43.92 | 42.52 | 42.80 | 621,512 | -1.28(-2.90%) |