Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.64 | 45.76 | 45.62 | 45.62 | 8,836 | +0.15(+0.34%) |
Oct 28, 2016 | 45.76 | 45.84 | 45.43 | 45.46 | 3,411 | -0.25(-0.55%) |
Oct 27, 2016 | 45.53 | 45.71 | 45.52 | 45.71 | 1,724 | +0.12(+0.27%) |
Oct 26, 2016 | 45.37 | 45.62 | 45.37 | 45.59 | 1,872 | +0.37(+0.82%) |
Oct 25, 2016 | 45.37 | 45.37 | 45.22 | 45.22 | 8,331 | -0.20(-0.43%) |
Oct 24, 2016 | 45.55 | 45.58 | 45.37 | 45.42 | 7,300 | +0.18(+0.40%) |
Oct 21, 2016 | 45.40 | 45.40 | 45.10 | 45.24 | 8,672 | -0.31(-0.68%) |
Oct 20, 2016 | 46.03 | 46.03 | 45.48 | 45.55 | 14,747 | -0.70(-1.51%) |
Oct 19, 2016 | 46.16 | 46.32 | 46.12 | 46.25 | 35,016 | +0.14(+0.31%) |
Oct 18, 2016 | 46.35 | 46.38 | 46.10 | 46.10 | 18,033 | -0.09(-0.20%) |
Oct 17, 2016 | 46.15 | 46.35 | 46.15 | 46.19 | 13,801 | -0.06(-0.13%) |
Oct 14, 2016 | 46.50 | 46.50 | 46.18 | 46.25 | 10,630 | +0.32(+0.70%) |
Oct 13, 2016 | 45.88 | 46.09 | 45.61 | 45.93 | 11,915 | -0.37(-0.81%) |
Oct 12, 2016 | 46.25 | 46.35 | 46.24 | 46.31 | 10,744 | +0.39(+0.85%) |
Oct 11, 2016 | 46.10 | 46.23 | 45.77 | 45.92 | 6,627 | -0.31(-0.68%) |
Oct 10, 2016 | 46.10 | 46.32 | 46.10 | 46.23 | 13,007 | +0.24(+0.52%) |
Oct 07, 2016 | 45.43 | 46.08 | 45.43 | 45.99 | 6,376 | +0.27(+0.60%) |
Oct 06, 2016 | 45.95 | 46.00 | 45.54 | 45.71 | 8,150 | -0.08(-0.17%) |
Oct 05, 2016 | 45.72 | 45.86 | 45.70 | 45.79 | 9,794 | +0.48(+1.06%) |
Oct 04, 2016 | 45.27 | 45.31 | 44.92 | 45.31 | 2,794 | +0.23(+0.52%) |
Oct 03, 2016 | 45.30 | 45.30 | 45.05 | 45.08 | 2,967 | -0.39(-0.85%) |
Sep 30, 2016 | 45.15 | 45.60 | 45.15 | 45.46 | 53,081 | +0.34(+0.76%) |
Sep 29, 2016 | 45.47 | 45.62 | 44.92 | 45.12 | 6,176 | -0.42(-0.93%) |
Sep 28, 2016 | 45.13 | 45.54 | 45.07 | 45.54 | 24,253 | +0.43(+0.95%) |
Sep 27, 2016 | 44.90 | 45.15 | 44.90 | 45.11 | 2,143 | +0.29(+0.65%) |
Sep 26, 2016 | 45.03 | 45.04 | 44.78 | 44.82 | 7,113 | -0.61(-1.34%) |
Sep 23, 2016 | 45.56 | 45.56 | 45.35 | 45.43 | 2,030 | -0.31(-0.69%) |
Sep 22, 2016 | 45.47 | 45.74 | 45.47 | 45.74 | 5,608 | +0.24(+0.53%) |
Sep 21, 2016 | 44.92 | 45.52 | 44.92 | 45.50 | 7,161 | +0.41(+0.92%) |
Sep 20, 2016 | 45.05 | 45.11 | 44.98 | 45.09 | 4,224 | +0.14(+0.32%) |
Sep 19, 2016 | 44.88 | 45.19 | 44.85 | 44.94 | 1,494 | +0.17(+0.38%) |
Sep 16, 2016 | 45.13 | 45.13 | 44.72 | 44.77 | 7,351 | -0.45(-1.00%) |
Sep 15, 2016 | 44.65 | 45.29 | 44.65 | 45.23 | 6,552 | +0.47(+1.05%) |
Sep 14, 2016 | 44.92 | 45.11 | 44.69 | 44.76 | 4,646 | -0.31(-0.69%) |
Sep 13, 2016 | 44.96 | 45.07 | 44.83 | 45.07 | 4,252 | -0.40(-0.88%) |
Sep 12, 2016 | 44.69 | 45.47 | 44.59 | 45.47 | 7,329 | +0.46(+1.02%) |
Sep 09, 2016 | 45.37 | 45.53 | 45.01 | 45.01 | 16,843 | -0.53(-1.16%) |
Sep 08, 2016 | 45.59 | 45.67 | 45.53 | 45.53 | 5,921 | -0.19(-0.41%) |
Sep 07, 2016 | 45.47 | 45.72 | 45.47 | 45.72 | 3,996 | +0.10(+0.23%) |
Sep 06, 2016 | 45.70 | 45.70 | 45.40 | 45.62 | 3,811 | -0.03(-0.07%) |
Sep 02, 2016 | 45.77 | 45.65 | 45.65 | 45.65 | 5,023 | +0.18(+0.40%) |
Sep 01, 2016 | 45.67 | 45.79 | 45.25 | 45.47 | 3,312 | -0.20(-0.45%) |
Aug 31, 2016 | 45.65 | 45.79 | 45.37 | 45.67 | 34,079 | +0.01(+0.02%) |
Aug 30, 2016 | 45.35 | 45.69 | 45.35 | 45.66 | 10,057 | +0.31(+0.68%) |
Aug 29, 2016 | 45.29 | 45.43 | 45.29 | 45.35 | 13,223 | +0.39(+0.87%) |
Aug 26, 2016 | 44.89 | 45.22 | 44.69 | 44.96 | 43,576 | +0.09(+0.19%) |
Aug 25, 2016 | 44.53 | 44.94 | 44.53 | 44.88 | 14,524 | +0.27(+0.59%) |
Aug 24, 2016 | 44.52 | 44.69 | 44.52 | 44.61 | 15,311 | +0.01(+0.02%) |
Aug 23, 2016 | 44.78 | 44.78 | 44.59 | 44.60 | 36,833 | -0.01(-0.02%) |
Aug 22, 2016 | 44.54 | 44.61 | 44.42 | 44.61 | 5,159 | -0.01(-0.01%) |
Aug 19, 2016 | 44.38 | 44.62 | 44.38 | 44.62 | 5,169 | -0.01(-0.03%) |
Aug 18, 2016 | 44.59 | 44.65 | 44.52 | 44.63 | 45,807 | +0.09(+0.21%) |
Aug 17, 2016 | 44.54 | 44.57 | 44.36 | 44.53 | 7,444 | +0.00(+0.00%) |
Aug 16, 2016 | 44.48 | 44.68 | 44.48 | 44.53 | 11,373 | -0.13(-0.29%) |
Aug 15, 2016 | 44.39 | 44.68 | 44.39 | 44.66 | 11,350 | +0.28(+0.64%) |
Aug 12, 2016 | 44.37 | 44.41 | 44.29 | 44.38 | 6,830 | -0.25(-0.56%) |
Aug 11, 2016 | 44.66 | 44.72 | 44.63 | 44.63 | 3,895 | +0.10(+0.23%) |
Aug 10, 2016 | 44.76 | 44.76 | 44.52 | 44.52 | 8,808 | -0.31(-0.69%) |
Aug 09, 2016 | 44.81 | 44.92 | 44.76 | 44.83 | 7,046 | +0.01(+0.02%) |
Aug 08, 2016 | 44.75 | 44.86 | 44.75 | 44.82 | 4,326 | +0.18(+0.40%) |
Aug 05, 2016 | 44.50 | 44.66 | 44.05 | 44.64 | 18,358 | +0.80(+1.82%) |
Aug 04, 2016 | 44.23 | 44.23 | 43.83 | 43.85 | 2,369 | -0.49(-1.10%) |
Aug 03, 2016 | 43.75 | 44.37 | 43.75 | 44.34 | 8,144 | +0.74(+1.71%) |
Aug 02, 2016 | 43.60 | 43.75 | 43.45 | 43.59 | 7,986 | -0.16(-0.37%) |