Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.10 | 44.29 | 44.08 | 44.28 | 284,455 | +0.02(+0.05%) |
Oct 28, 2016 | 44.11 | 44.37 | 43.86 | 44.25 | 943,191 | +0.31(+0.71%) |
Oct 27, 2016 | 43.57 | 44.02 | 43.54 | 43.94 | 332,716 | +0.19(+0.44%) |
Oct 26, 2016 | 43.74 | 43.89 | 43.53 | 43.75 | 585,702 | +0.28(+0.63%) |
Oct 25, 2016 | 43.30 | 43.53 | 43.30 | 43.47 | 545,467 | +0.16(+0.36%) |
Oct 24, 2016 | 43.57 | 43.58 | 43.31 | 43.32 | 856,239 | -0.57(-1.30%) |
Oct 21, 2016 | 44.01 | 44.13 | 43.83 | 43.89 | 400,123 | -0.14(-0.31%) |
Oct 20, 2016 | 44.04 | 44.27 | 43.93 | 44.02 | 461,036 | +0.04(+0.08%) |
Oct 19, 2016 | 44.00 | 44.04 | 43.91 | 43.99 | 341,587 | +0.01(+0.02%) |
Oct 18, 2016 | 43.83 | 43.99 | 43.77 | 43.98 | 440,735 | -0.40(-0.91%) |
Oct 17, 2016 | 44.25 | 44.41 | 44.19 | 44.38 | 421,235 | +0.13(+0.29%) |
Oct 14, 2016 | 44.10 | 44.27 | 43.91 | 44.25 | 605,295 | -0.05(-0.10%) |
Oct 13, 2016 | 44.44 | 44.69 | 44.18 | 44.30 | 751,265 | +0.15(+0.33%) |
Oct 12, 2016 | 44.09 | 44.27 | 44.00 | 44.15 | 563,310 | +0.04(+0.08%) |
Oct 11, 2016 | 43.54 | 44.29 | 43.52 | 44.12 | 973,782 | +0.64(+1.48%) |
Oct 10, 2016 | 43.53 | 43.55 | 43.38 | 43.47 | 326,659 | -0.27(-0.61%) |
Oct 07, 2016 | 43.60 | 43.96 | 43.57 | 43.74 | 584,607 | +0.08(+0.19%) |
Oct 06, 2016 | 43.69 | 43.87 | 43.57 | 43.66 | 283,172 | +0.02(+0.04%) |
Oct 05, 2016 | 43.69 | 43.69 | 43.50 | 43.64 | 234,549 | -0.17(-0.38%) |
Oct 04, 2016 | 43.61 | 43.96 | 43.51 | 43.80 | 651,949 | +0.06(+0.13%) |
Oct 03, 2016 | 43.75 | 43.90 | 43.70 | 43.75 | 380,177 | +0.05(+0.11%) |
Sep 30, 2016 | 43.88 | 43.93 | 43.55 | 43.70 | 412,120 | -0.29(-0.67%) |
Sep 29, 2016 | 43.75 | 44.19 | 43.69 | 44.00 | 742,539 | +0.30(+0.69%) |
Sep 28, 2016 | 43.74 | 43.91 | 43.66 | 43.69 | 412,809 | -0.08(-0.19%) |
Sep 27, 2016 | 44.24 | 44.26 | 43.75 | 43.78 | 554,080 | -0.42(-0.96%) |
Sep 26, 2016 | 44.08 | 44.26 | 44.03 | 44.20 | 451,910 | +0.35(+0.80%) |
Sep 23, 2016 | 43.61 | 43.90 | 43.61 | 43.85 | 557,899 | +0.30(+0.70%) |
Sep 22, 2016 | 43.66 | 43.70 | 43.52 | 43.55 | 898,703 | -0.36(-0.82%) |
Sep 21, 2016 | 44.19 | 44.41 | 43.85 | 43.91 | 1,108,231 | -0.42(-0.95%) |
Sep 20, 2016 | 44.29 | 44.42 | 44.17 | 44.33 | 293,374 | -0.09(-0.21%) |
Sep 19, 2016 | 44.11 | 44.50 | 43.98 | 44.42 | 434,450 | +0.20(+0.46%) |
Sep 16, 2016 | 44.25 | 44.45 | 44.19 | 44.22 | 472,935 | +0.00(+0.00%) |
Sep 15, 2016 | 44.87 | 44.90 | 44.16 | 44.22 | 822,530 | -0.69(-1.53%) |
Sep 14, 2016 | 45.08 | 45.09 | 44.66 | 44.91 | 769,091 | -0.23(-0.51%) |
Sep 13, 2016 | 44.96 | 45.32 | 44.82 | 45.14 | 1,171,545 | +0.39(+0.86%) |
Sep 12, 2016 | 45.80 | 45.81 | 44.67 | 44.75 | 1,380,192 | -0.79(-1.73%) |
Sep 09, 2016 | 44.80 | 45.54 | 44.70 | 45.54 | 1,306,885 | +1.13(+2.54%) |
Sep 08, 2016 | 44.29 | 44.54 | 44.29 | 44.41 | 432,463 | +0.23(+0.52%) |
Sep 07, 2016 | 44.15 | 44.34 | 44.10 | 44.18 | 483,459 | -0.02(-0.04%) |
Sep 06, 2016 | 44.42 | 44.49 | 44.20 | 44.20 | 617,781 | -0.29(-0.65%) |
Sep 02, 2016 | 44.41 | 44.49 | 44.49 | 44.49 | 466,171 | -0.12(-0.28%) |
Sep 01, 2016 | 44.70 | 44.93 | 44.59 | 44.61 | 564,944 | -0.15(-0.33%) |
Aug 31, 2016 | 44.77 | 44.92 | 44.70 | 44.76 | 507,898 | +0.06(+0.12%) |
Aug 30, 2016 | 44.63 | 44.84 | 44.49 | 44.70 | 556,588 | +0.16(+0.35%) |
Aug 29, 2016 | 44.60 | 44.60 | 44.43 | 44.55 | 306,635 | -0.09(-0.21%) |
Aug 26, 2016 | 44.65 | 44.87 | 44.33 | 44.64 | 1,057,690 | -0.06(-0.14%) |
Aug 25, 2016 | 44.73 | 44.78 | 44.55 | 44.70 | 552,368 | +0.07(+0.16%) |
Aug 24, 2016 | 44.36 | 44.75 | 44.29 | 44.63 | 660,932 | +0.29(+0.66%) |
Aug 23, 2016 | 44.22 | 44.34 | 44.15 | 44.34 | 353,421 | -0.06(-0.14%) |
Aug 22, 2016 | 44.51 | 44.58 | 44.33 | 44.40 | 461,172 | -0.06(-0.12%) |
Aug 19, 2016 | 44.50 | 44.62 | 44.35 | 44.46 | 469,272 | +0.03(+0.06%) |
Aug 18, 2016 | 44.48 | 44.55 | 44.37 | 44.43 | 223,495 | +0.00(+0.00%) |
Aug 17, 2016 | 44.50 | 44.75 | 44.42 | 44.43 | 465,098 | -0.08(-0.19%) |
Aug 16, 2016 | 44.36 | 44.52 | 44.36 | 44.51 | 236,429 | +0.23(+0.52%) |
Aug 15, 2016 | 44.42 | 44.42 | 44.17 | 44.28 | 224,246 | -0.19(-0.42%) |
Aug 12, 2016 | 44.57 | 44.61 | 44.46 | 44.47 | 430,384 | -0.02(-0.05%) |
Aug 11, 2016 | 44.53 | 44.61 | 44.40 | 44.49 | 387,352 | -0.19(-0.43%) |
Aug 10, 2016 | 44.57 | 44.80 | 44.55 | 44.69 | 221,300 | +0.11(+0.25%) |
Aug 09, 2016 | 44.65 | 44.67 | 44.44 | 44.58 | 320,041 | -0.11(-0.25%) |
Aug 08, 2016 | 44.59 | 44.81 | 44.59 | 44.69 | 361,334 | +0.04(+0.08%) |
Aug 05, 2016 | 44.82 | 44.86 | 44.53 | 44.65 | 491,788 | -0.40(-0.90%) |
Aug 04, 2016 | 45.19 | 45.31 | 45.02 | 45.05 | 340,925 | -0.16(-0.35%) |
Aug 03, 2016 | 45.40 | 45.40 | 45.19 | 45.21 | 282,717 | -0.15(-0.32%) |
Aug 02, 2016 | 45.08 | 45.63 | 45.05 | 45.36 | 538,818 | +0.35(+0.78%) |