Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.74 | 45.85 | 45.71 | 45.71 | 8,818 | +0.16(+0.34%) |
Oct 28, 2016 | 45.86 | 45.93 | 45.52 | 45.56 | 3,404 | -0.25(-0.55%) |
Oct 27, 2016 | 45.63 | 45.81 | 45.62 | 45.81 | 1,721 | +0.12(+0.27%) |
Oct 26, 2016 | 45.47 | 45.71 | 45.47 | 45.69 | 1,868 | +0.37(+0.82%) |
Oct 25, 2016 | 45.46 | 45.46 | 45.31 | 45.31 | 8,314 | -0.20(-0.43%) |
Oct 24, 2016 | 45.64 | 45.67 | 45.46 | 45.51 | 7,286 | +0.18(+0.40%) |
Oct 21, 2016 | 45.49 | 45.49 | 45.19 | 45.33 | 8,654 | -0.31(-0.68%) |
Oct 20, 2016 | 46.12 | 46.12 | 45.57 | 45.64 | 14,717 | -0.70(-1.51%) |
Oct 19, 2016 | 46.25 | 46.42 | 46.21 | 46.34 | 34,945 | +0.14(+0.31%) |
Oct 18, 2016 | 46.44 | 46.47 | 46.19 | 46.20 | 17,996 | -0.09(-0.20%) |
Oct 17, 2016 | 46.25 | 46.44 | 46.25 | 46.29 | 13,773 | -0.06(-0.13%) |
Oct 14, 2016 | 46.59 | 46.59 | 46.27 | 46.35 | 10,609 | +0.32(+0.70%) |
Oct 13, 2016 | 45.97 | 46.18 | 45.70 | 46.03 | 11,890 | -0.37(-0.81%) |
Oct 12, 2016 | 46.34 | 46.45 | 46.33 | 46.40 | 10,723 | +0.39(+0.85%) |
Oct 11, 2016 | 46.19 | 46.32 | 45.87 | 46.01 | 6,614 | -0.31(-0.68%) |
Oct 10, 2016 | 46.19 | 46.42 | 46.19 | 46.32 | 12,980 | +0.24(+0.52%) |
Oct 07, 2016 | 45.52 | 46.18 | 45.52 | 46.08 | 6,363 | +0.27(+0.60%) |
Oct 06, 2016 | 46.04 | 46.09 | 45.64 | 45.81 | 8,133 | -0.08(-0.17%) |
Oct 05, 2016 | 45.81 | 45.95 | 45.80 | 45.88 | 9,774 | +0.48(+1.06%) |
Oct 04, 2016 | 45.36 | 45.40 | 45.01 | 45.40 | 2,789 | +0.23(+0.51%) |
Oct 03, 2016 | 45.39 | 45.39 | 45.14 | 45.17 | 2,961 | -0.39(-0.85%) |
Sep 30, 2016 | 45.25 | 45.70 | 45.25 | 45.56 | 52,973 | +0.34(+0.76%) |
Sep 29, 2016 | 45.56 | 45.71 | 45.01 | 45.21 | 6,163 | -0.42(-0.92%) |
Sep 28, 2016 | 45.22 | 45.63 | 45.16 | 45.63 | 24,204 | +0.43(+0.95%) |
Sep 27, 2016 | 44.99 | 45.24 | 44.99 | 45.20 | 2,139 | +0.29(+0.65%) |
Sep 26, 2016 | 45.12 | 45.13 | 44.87 | 44.91 | 7,099 | -0.61(-1.33%) |
Sep 23, 2016 | 45.65 | 45.65 | 45.44 | 45.52 | 2,026 | -0.32(-0.69%) |
Sep 22, 2016 | 45.57 | 45.83 | 45.57 | 45.83 | 5,596 | +0.24(+0.53%) |
Sep 21, 2016 | 45.01 | 45.61 | 45.01 | 45.59 | 7,147 | +0.42(+0.92%) |
Sep 20, 2016 | 45.14 | 45.20 | 45.07 | 45.18 | 4,216 | +0.14(+0.31%) |
Sep 19, 2016 | 44.97 | 45.28 | 44.94 | 45.04 | 1,491 | +0.17(+0.38%) |
Sep 16, 2016 | 45.22 | 45.22 | 44.81 | 44.86 | 7,336 | -0.45(-1.00%) |
Sep 15, 2016 | 44.74 | 45.38 | 44.74 | 45.32 | 6,538 | +0.47(+1.05%) |
Sep 14, 2016 | 45.02 | 45.20 | 44.78 | 44.85 | 4,637 | -0.31(-0.69%) |
Sep 13, 2016 | 45.05 | 45.17 | 44.92 | 45.16 | 4,244 | -0.40(-0.88%) |
Sep 12, 2016 | 44.78 | 45.56 | 44.68 | 45.56 | 7,314 | +0.46(+1.02%) |
Sep 09, 2016 | 45.46 | 45.63 | 45.10 | 45.10 | 16,809 | -0.53(-1.16%) |
Sep 08, 2016 | 45.69 | 45.77 | 45.63 | 45.63 | 5,909 | -0.19(-0.41%) |
Sep 07, 2016 | 45.57 | 45.82 | 45.57 | 45.82 | 3,988 | +0.10(+0.23%) |
Sep 06, 2016 | 45.79 | 45.79 | 45.49 | 45.71 | 3,803 | -0.03(-0.07%) |
Sep 02, 2016 | 45.86 | 45.74 | 45.74 | 45.74 | 5,013 | +0.18(+0.40%) |
Sep 01, 2016 | 45.76 | 45.89 | 45.35 | 45.56 | 3,305 | -0.20(-0.45%) |
Aug 31, 2016 | 45.75 | 45.88 | 45.46 | 45.76 | 34,010 | +0.01(+0.02%) |
Aug 30, 2016 | 45.45 | 45.78 | 45.45 | 45.76 | 10,036 | +0.31(+0.68%) |
Aug 29, 2016 | 45.38 | 45.52 | 45.38 | 45.45 | 13,196 | +0.39(+0.87%) |
Aug 26, 2016 | 44.98 | 45.32 | 44.78 | 45.05 | 43,488 | +0.09(+0.19%) |
Aug 25, 2016 | 44.62 | 45.03 | 44.62 | 44.97 | 14,495 | +0.27(+0.59%) |
Aug 24, 2016 | 44.62 | 44.78 | 44.62 | 44.70 | 15,280 | +0.01(+0.02%) |
Aug 23, 2016 | 44.87 | 44.87 | 44.68 | 44.69 | 36,758 | -0.01(-0.02%) |
Aug 22, 2016 | 44.63 | 44.70 | 44.51 | 44.70 | 5,148 | -0.01(-0.01%) |
Aug 19, 2016 | 44.47 | 44.71 | 44.47 | 44.71 | 5,159 | -0.01(-0.03%) |
Aug 18, 2016 | 44.68 | 44.74 | 44.62 | 44.72 | 45,714 | +0.09(+0.21%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.45 | 44.62 | 7,429 | +0.00(+0.00%) |
Aug 16, 2016 | 44.57 | 44.77 | 44.57 | 44.62 | 11,350 | -0.13(-0.29%) |
Aug 15, 2016 | 44.48 | 44.77 | 44.48 | 44.75 | 11,327 | +0.28(+0.64%) |
Aug 12, 2016 | 44.46 | 44.50 | 44.38 | 44.47 | 6,816 | -0.25(-0.56%) |
Aug 11, 2016 | 44.75 | 44.81 | 44.72 | 44.72 | 3,887 | +0.10(+0.23%) |
Aug 10, 2016 | 44.85 | 44.85 | 44.61 | 44.62 | 8,790 | -0.31(-0.69%) |
Aug 09, 2016 | 44.90 | 45.01 | 44.86 | 44.92 | 7,031 | +0.01(+0.02%) |
Aug 08, 2016 | 44.84 | 44.95 | 44.84 | 44.92 | 4,317 | +0.18(+0.40%) |
Aug 05, 2016 | 44.59 | 44.75 | 44.14 | 44.74 | 18,320 | +0.80(+1.82%) |
Aug 04, 2016 | 44.31 | 44.31 | 43.92 | 43.94 | 2,364 | -0.49(-1.10%) |
Aug 03, 2016 | 43.83 | 44.46 | 43.83 | 44.43 | 8,128 | +0.75(+1.71%) |
Aug 02, 2016 | 43.69 | 43.84 | 43.54 | 43.68 | 7,970 | -0.16(-0.37%) |