Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.83 | 47.63 | 46.45 | 47.44 | 451,654 | +0.75(+1.61%) |
Oct 28, 2016 | 47.11 | 47.82 | 46.45 | 46.69 | 452,380 | -0.24(-0.50%) |
Oct 27, 2016 | 47.02 | 49.04 | 46.55 | 46.92 | 737,789 | +0.99(+2.15%) |
Oct 26, 2016 | 46.13 | 47.02 | 45.61 | 45.94 | 249,898 | -0.38(-0.81%) |
Oct 25, 2016 | 46.55 | 46.62 | 45.78 | 46.31 | 175,588 | -0.14(-0.30%) |
Oct 24, 2016 | 45.94 | 46.69 | 45.94 | 46.45 | 192,835 | +0.89(+1.96%) |
Oct 21, 2016 | 45.14 | 45.70 | 43.73 | 45.56 | 246,870 | +0.00(+0.00%) |
Oct 20, 2016 | 46.17 | 46.41 | 45.04 | 45.56 | 220,892 | -0.89(-1.92%) |
Oct 19, 2016 | 45.94 | 46.55 | 45.61 | 46.45 | 232,814 | +0.42(+0.92%) |
Oct 18, 2016 | 45.94 | 46.78 | 45.70 | 46.03 | 325,392 | +0.52(+1.14%) |
Oct 17, 2016 | 45.80 | 46.17 | 45.51 | 45.51 | 180,206 | -0.17(-0.37%) |
Oct 14, 2016 | 45.51 | 45.90 | 45.38 | 45.68 | 234,234 | +0.46(+1.02%) |
Oct 13, 2016 | 45.33 | 45.49 | 44.49 | 45.22 | 323,319 | -0.56(-1.23%) |
Oct 12, 2016 | 45.36 | 45.84 | 44.76 | 45.79 | 401,406 | +0.69(+1.52%) |
Oct 11, 2016 | 46.32 | 46.32 | 44.88 | 45.10 | 487,721 | -1.32(-2.84%) |
Oct 10, 2016 | 47.21 | 47.46 | 46.34 | 46.42 | 265,427 | -0.39(-0.82%) |
Oct 07, 2016 | 47.16 | 47.21 | 46.42 | 46.80 | 406,759 | -0.36(-0.76%) |
Oct 06, 2016 | 46.45 | 47.20 | 46.03 | 47.16 | 280,292 | +0.68(+1.46%) |
Oct 05, 2016 | 45.83 | 46.52 | 45.42 | 46.48 | 347,616 | +0.83(+1.81%) |
Oct 04, 2016 | 46.12 | 46.38 | 45.32 | 45.66 | 307,330 | -0.20(-0.43%) |
Oct 03, 2016 | 46.42 | 46.77 | 45.79 | 45.85 | 408,142 | -0.91(-1.95%) |
Sep 30, 2016 | 46.59 | 46.90 | 46.14 | 46.77 | 903,495 | +0.42(+0.91%) |
Sep 29, 2016 | 47.00 | 47.00 | 46.03 | 46.34 | 787,402 | -0.76(-1.62%) |
Sep 28, 2016 | 46.59 | 47.17 | 46.54 | 47.10 | 472,025 | +0.55(+1.19%) |
Sep 27, 2016 | 46.04 | 46.65 | 46.04 | 46.55 | 418,961 | +0.40(+0.86%) |
Sep 26, 2016 | 45.98 | 46.66 | 45.70 | 46.15 | 283,763 | +0.01(+0.02%) |
Sep 23, 2016 | 46.82 | 46.86 | 46.11 | 46.14 | 202,002 | -0.72(-1.54%) |
Sep 22, 2016 | 46.06 | 47.09 | 45.84 | 46.87 | 433,708 | +1.08(+2.36%) |
Sep 21, 2016 | 45.18 | 45.80 | 44.75 | 45.79 | 204,733 | +0.68(+1.50%) |
Sep 20, 2016 | 45.20 | 45.33 | 44.72 | 45.11 | 244,332 | +0.24(+0.52%) |
Sep 19, 2016 | 45.11 | 45.40 | 44.39 | 44.88 | 178,549 | +0.11(+0.24%) |
Sep 16, 2016 | 45.14 | 45.26 | 44.35 | 44.77 | 796,709 | -0.24(-0.53%) |
Sep 15, 2016 | 44.19 | 45.01 | 44.02 | 45.01 | 231,903 | +0.92(+2.09%) |
Sep 14, 2016 | 44.44 | 44.87 | 43.80 | 44.09 | 230,992 | -0.33(-0.74%) |
Sep 13, 2016 | 44.09 | 44.65 | 44.05 | 44.41 | 549,362 | +0.24(+0.53%) |
Sep 12, 2016 | 43.53 | 44.38 | 43.12 | 44.18 | 597,419 | +0.51(+1.16%) |
Sep 09, 2016 | 45.22 | 45.27 | 43.66 | 43.67 | 355,110 | -1.99(-4.37%) |
Sep 08, 2016 | 45.63 | 45.82 | 45.23 | 45.66 | 344,840 | -0.24(-0.51%) |
Sep 07, 2016 | 45.83 | 45.96 | 45.33 | 45.90 | 393,332 | -0.08(-0.18%) |
Sep 06, 2016 | 46.52 | 46.52 | 45.43 | 45.98 | 317,362 | -0.66(-1.41%) |
Sep 02, 2016 | 46.55 | 46.64 | 46.64 | 46.64 | 458,324 | +0.33(+0.71%) |
Sep 01, 2016 | 45.98 | 46.35 | 45.56 | 46.31 | 399,467 | +0.48(+1.05%) |
Aug 31, 2016 | 45.38 | 45.98 | 45.02 | 45.83 | 377,766 | +0.30(+0.66%) |
Aug 30, 2016 | 45.59 | 45.78 | 45.22 | 45.53 | 220,892 | +0.02(+0.04%) |
Aug 29, 2016 | 45.41 | 45.80 | 45.38 | 45.51 | 183,276 | +0.07(+0.14%) |
Aug 26, 2016 | 45.41 | 45.85 | 44.97 | 45.45 | 253,331 | -0.03(-0.06%) |
Aug 25, 2016 | 45.19 | 45.60 | 45.03 | 45.48 | 199,481 | +0.13(+0.29%) |
Aug 24, 2016 | 45.76 | 45.80 | 45.15 | 45.35 | 211,236 | -0.32(-0.70%) |
Aug 23, 2016 | 46.10 | 46.10 | 45.65 | 45.66 | 230,221 | -0.06(-0.12%) |
Aug 22, 2016 | 45.91 | 46.46 | 45.42 | 45.72 | 432,198 | -0.08(-0.18%) |
Aug 19, 2016 | 44.08 | 46.04 | 44.08 | 45.80 | 800,155 | +1.86(+4.22%) |
Aug 18, 2016 | 43.59 | 44.12 | 43.53 | 43.95 | 382,792 | +0.23(+0.54%) |
Aug 17, 2016 | 43.88 | 44.04 | 43.61 | 43.71 | 272,595 | -0.34(-0.77%) |
Aug 16, 2016 | 44.07 | 44.14 | 43.74 | 44.05 | 394,698 | -0.01(-0.02%) |
Aug 15, 2016 | 44.13 | 44.28 | 43.64 | 44.06 | 583,146 | +0.05(+0.11%) |
Aug 12, 2016 | 43.71 | 44.05 | 43.38 | 44.01 | 332,129 | +0.31(+0.71%) |
Aug 11, 2016 | 43.54 | 43.80 | 43.15 | 43.71 | 603,291 | +0.22(+0.50%) |
Aug 10, 2016 | 44.36 | 44.36 | 43.25 | 43.49 | 430,254 | -0.76(-1.72%) |
Aug 09, 2016 | 44.45 | 44.74 | 44.17 | 44.25 | 219,217 | -0.02(-0.04%) |
Aug 08, 2016 | 44.30 | 44.61 | 43.86 | 44.27 | 456,978 | +0.15(+0.34%) |
Aug 05, 2016 | 43.26 | 44.30 | 43.11 | 44.12 | 763,893 | +1.05(+2.44%) |
Aug 04, 2016 | 42.93 | 43.26 | 42.57 | 43.07 | 342,235 | +0.26(+0.61%) |
Aug 03, 2016 | 42.33 | 42.82 | 42.09 | 42.81 | 348,367 | +0.43(+1.02%) |
Aug 02, 2016 | 43.01 | 43.01 | 42.00 | 42.37 | 345,065 | -0.51(-1.18%) |