Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.84 | 47.64 | 46.47 | 47.46 | 451,524 | +0.75(+1.61%) |
Oct 28, 2016 | 47.13 | 47.83 | 46.47 | 46.70 | 452,249 | -0.24(-0.50%) |
Oct 27, 2016 | 47.03 | 49.06 | 46.56 | 46.94 | 737,577 | +0.99(+2.15%) |
Oct 26, 2016 | 46.14 | 47.03 | 45.62 | 45.95 | 249,826 | -0.38(-0.81%) |
Oct 25, 2016 | 46.56 | 46.63 | 45.79 | 46.33 | 175,537 | -0.14(-0.30%) |
Oct 24, 2016 | 45.95 | 46.70 | 45.95 | 46.47 | 192,779 | +0.89(+1.96%) |
Oct 21, 2016 | 45.15 | 45.72 | 43.75 | 45.57 | 246,798 | +0.00(+0.00%) |
Oct 20, 2016 | 46.19 | 46.42 | 45.06 | 45.57 | 220,828 | -0.89(-1.92%) |
Oct 19, 2016 | 45.95 | 46.56 | 45.62 | 46.47 | 232,746 | +0.42(+0.92%) |
Oct 18, 2016 | 45.95 | 46.80 | 45.72 | 46.05 | 325,298 | +0.52(+1.14%) |
Oct 17, 2016 | 45.81 | 46.19 | 45.53 | 45.53 | 180,154 | -0.17(-0.37%) |
Oct 14, 2016 | 45.52 | 45.91 | 45.40 | 45.70 | 234,167 | +0.46(+1.02%) |
Oct 13, 2016 | 45.34 | 45.50 | 44.51 | 45.24 | 323,226 | -0.56(-1.23%) |
Oct 12, 2016 | 45.38 | 45.86 | 44.77 | 45.80 | 401,290 | +0.69(+1.52%) |
Oct 11, 2016 | 46.34 | 46.34 | 44.89 | 45.11 | 487,580 | -1.32(-2.84%) |
Oct 10, 2016 | 47.22 | 47.47 | 46.36 | 46.43 | 265,350 | -0.39(-0.82%) |
Oct 07, 2016 | 47.17 | 47.22 | 46.43 | 46.82 | 406,642 | -0.36(-0.76%) |
Oct 06, 2016 | 46.47 | 47.21 | 46.05 | 47.17 | 280,211 | +0.68(+1.46%) |
Oct 05, 2016 | 45.85 | 46.53 | 45.43 | 46.50 | 347,516 | +0.83(+1.81%) |
Oct 04, 2016 | 46.13 | 46.39 | 45.33 | 45.67 | 307,241 | -0.20(-0.43%) |
Oct 03, 2016 | 46.43 | 46.79 | 45.80 | 45.87 | 408,025 | -0.91(-1.95%) |
Sep 30, 2016 | 46.60 | 46.91 | 46.16 | 46.78 | 903,234 | +0.42(+0.91%) |
Sep 29, 2016 | 47.01 | 47.01 | 46.05 | 46.36 | 787,175 | -0.76(-1.62%) |
Sep 28, 2016 | 46.60 | 47.18 | 46.56 | 47.12 | 471,889 | +0.55(+1.19%) |
Sep 27, 2016 | 46.05 | 46.67 | 46.05 | 46.56 | 418,840 | +0.40(+0.86%) |
Sep 26, 2016 | 45.99 | 46.68 | 45.72 | 46.17 | 283,681 | +0.01(+0.02%) |
Sep 23, 2016 | 46.84 | 46.88 | 46.12 | 46.16 | 201,943 | -0.72(-1.54%) |
Sep 22, 2016 | 46.07 | 47.10 | 45.86 | 46.88 | 433,582 | +1.08(+2.36%) |
Sep 21, 2016 | 45.19 | 45.81 | 44.77 | 45.80 | 204,674 | +0.68(+1.50%) |
Sep 20, 2016 | 45.22 | 45.34 | 44.74 | 45.12 | 244,262 | +0.24(+0.52%) |
Sep 19, 2016 | 45.12 | 45.41 | 44.40 | 44.89 | 178,498 | +0.11(+0.24%) |
Sep 16, 2016 | 45.15 | 45.27 | 44.36 | 44.78 | 796,479 | -0.24(-0.53%) |
Sep 15, 2016 | 44.20 | 45.02 | 44.03 | 45.02 | 231,836 | +0.92(+2.09%) |
Sep 14, 2016 | 44.46 | 44.88 | 43.82 | 44.10 | 230,925 | -0.33(-0.74%) |
Sep 13, 2016 | 44.10 | 44.66 | 44.06 | 44.43 | 549,203 | +0.24(+0.53%) |
Sep 12, 2016 | 43.54 | 44.39 | 43.13 | 44.19 | 597,246 | +0.51(+1.16%) |
Sep 09, 2016 | 45.24 | 45.28 | 43.67 | 43.68 | 355,007 | -1.99(-4.37%) |
Sep 08, 2016 | 45.64 | 45.83 | 45.25 | 45.68 | 344,741 | -0.24(-0.51%) |
Sep 07, 2016 | 45.85 | 45.97 | 45.34 | 45.91 | 393,219 | -0.08(-0.18%) |
Sep 06, 2016 | 46.53 | 46.53 | 45.44 | 46.00 | 317,271 | -0.66(-1.41%) |
Sep 02, 2016 | 46.56 | 46.66 | 46.66 | 46.66 | 458,192 | +0.33(+0.71%) |
Sep 01, 2016 | 45.99 | 46.36 | 45.57 | 46.33 | 399,352 | +0.48(+1.05%) |
Aug 31, 2016 | 45.40 | 45.99 | 45.03 | 45.85 | 377,657 | +0.30(+0.66%) |
Aug 30, 2016 | 45.60 | 45.79 | 45.24 | 45.55 | 220,828 | +0.02(+0.04%) |
Aug 29, 2016 | 45.42 | 45.81 | 45.40 | 45.53 | 183,223 | +0.07(+0.14%) |
Aug 26, 2016 | 45.42 | 45.87 | 44.98 | 45.46 | 253,258 | -0.03(-0.06%) |
Aug 25, 2016 | 45.20 | 45.61 | 45.04 | 45.49 | 199,424 | +0.13(+0.29%) |
Aug 24, 2016 | 45.77 | 45.81 | 45.16 | 45.36 | 211,175 | -0.32(-0.70%) |
Aug 23, 2016 | 46.12 | 46.12 | 45.67 | 45.68 | 230,154 | -0.06(-0.12%) |
Aug 22, 2016 | 45.92 | 46.47 | 45.43 | 45.73 | 432,074 | -0.08(-0.18%) |
Aug 19, 2016 | 44.09 | 46.05 | 44.09 | 45.82 | 799,924 | +1.86(+4.22%) |
Aug 18, 2016 | 43.61 | 44.13 | 43.55 | 43.96 | 382,681 | +0.23(+0.54%) |
Aug 17, 2016 | 43.90 | 44.06 | 43.62 | 43.73 | 272,516 | -0.34(-0.77%) |
Aug 16, 2016 | 44.08 | 44.15 | 43.76 | 44.06 | 394,584 | -0.01(-0.02%) |
Aug 15, 2016 | 44.14 | 44.29 | 43.65 | 44.07 | 582,978 | +0.05(+0.11%) |
Aug 12, 2016 | 43.73 | 44.06 | 43.39 | 44.03 | 332,033 | +0.31(+0.71%) |
Aug 11, 2016 | 43.55 | 43.81 | 43.16 | 43.72 | 603,117 | +0.22(+0.50%) |
Aug 10, 2016 | 44.37 | 44.37 | 43.26 | 43.50 | 430,130 | -0.76(-1.72%) |
Aug 09, 2016 | 44.46 | 44.75 | 44.19 | 44.26 | 219,154 | -0.02(-0.04%) |
Aug 08, 2016 | 44.32 | 44.62 | 43.87 | 44.28 | 456,846 | +0.15(+0.34%) |
Aug 05, 2016 | 43.27 | 44.31 | 43.13 | 44.13 | 763,673 | +1.05(+2.44%) |
Aug 04, 2016 | 42.94 | 43.27 | 42.58 | 43.08 | 342,136 | +0.26(+0.61%) |
Aug 03, 2016 | 42.34 | 42.83 | 42.11 | 42.82 | 348,266 | +0.43(+1.02%) |
Aug 02, 2016 | 43.02 | 43.02 | 42.01 | 42.39 | 344,965 | -0.51(-1.18%) |