Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.12 | 45.55 | 45.09 | 45.45 | 829,218 | +0.20(+0.43%) |
Oct 28, 2016 | 44.53 | 45.28 | 44.53 | 45.25 | 1,323,453 | +0.82(+1.85%) |
Oct 27, 2016 | 46.14 | 46.31 | 43.89 | 44.43 | 3,573,009 | +2.46(+5.86%) |
Oct 26, 2016 | 42.18 | 42.69 | 41.86 | 41.97 | 1,922,783 | -0.20(-0.48%) |
Oct 25, 2016 | 43.15 | 43.15 | 41.99 | 42.17 | 1,199,760 | -1.42(-3.26%) |
Oct 24, 2016 | 43.15 | 43.70 | 43.14 | 43.59 | 596,755 | +0.57(+1.33%) |
Oct 21, 2016 | 42.41 | 43.05 | 42.29 | 43.02 | 755,114 | +0.59(+1.39%) |
Oct 20, 2016 | 43.36 | 43.40 | 42.41 | 42.43 | 942,130 | -1.38(-3.14%) |
Oct 19, 2016 | 43.73 | 43.98 | 43.58 | 43.81 | 606,509 | +0.29(+0.67%) |
Oct 18, 2016 | 43.81 | 44.23 | 43.49 | 43.52 | 676,100 | -0.17(-0.39%) |
Oct 17, 2016 | 43.83 | 44.10 | 43.52 | 43.69 | 419,287 | -0.15(-0.33%) |
Oct 14, 2016 | 43.52 | 44.09 | 43.52 | 43.83 | 466,971 | +0.21(+0.47%) |
Oct 13, 2016 | 43.60 | 43.87 | 43.43 | 43.63 | 671,862 | -0.38(-0.87%) |
Oct 12, 2016 | 43.65 | 44.34 | 43.40 | 44.01 | 987,725 | +0.46(+1.06%) |
Oct 11, 2016 | 43.85 | 44.36 | 43.46 | 43.55 | 675,585 | -0.44(-1.01%) |
Oct 10, 2016 | 43.30 | 44.34 | 43.28 | 43.99 | 1,285,641 | +0.92(+2.14%) |
Oct 07, 2016 | 42.41 | 43.32 | 42.41 | 43.07 | 1,311,073 | +0.77(+1.82%) |
Oct 06, 2016 | 42.31 | 42.54 | 42.12 | 42.30 | 570,137 | -0.23(-0.54%) |
Oct 05, 2016 | 43.04 | 43.23 | 42.52 | 42.53 | 481,932 | -0.50(-1.17%) |
Oct 04, 2016 | 43.07 | 43.57 | 42.91 | 43.04 | 872,561 | +0.35(+0.82%) |
Oct 03, 2016 | 42.82 | 42.88 | 42.50 | 42.69 | 370,984 | -0.09(-0.20%) |
Sep 30, 2016 | 42.48 | 42.91 | 42.29 | 42.77 | 658,682 | +0.40(+0.95%) |
Sep 29, 2016 | 43.25 | 43.25 | 42.35 | 42.37 | 548,440 | -0.71(-1.65%) |
Sep 28, 2016 | 43.70 | 43.93 | 42.68 | 43.08 | 1,117,213 | -0.87(-1.98%) |
Sep 27, 2016 | 44.44 | 44.46 | 43.57 | 43.95 | 875,735 | -0.44(-1.00%) |
Sep 26, 2016 | 44.76 | 45.16 | 44.36 | 44.40 | 1,249,398 | -0.46(-1.03%) |
Sep 23, 2016 | 44.05 | 45.19 | 44.05 | 44.86 | 1,289,998 | +0.60(+1.35%) |
Sep 22, 2016 | 43.80 | 44.68 | 43.80 | 44.26 | 1,018,219 | +0.56(+1.27%) |
Sep 21, 2016 | 42.77 | 43.74 | 42.73 | 43.70 | 1,144,340 | +1.52(+3.61%) |
Sep 20, 2016 | 42.94 | 43.05 | 42.17 | 42.18 | 542,917 | -0.54(-1.26%) |
Sep 19, 2016 | 42.69 | 42.98 | 42.44 | 42.72 | 643,576 | +0.24(+0.56%) |
Sep 16, 2016 | 42.46 | 42.67 | 42.33 | 42.48 | 706,535 | +0.02(+0.04%) |
Sep 15, 2016 | 42.40 | 42.70 | 42.23 | 42.46 | 447,996 | +0.02(+0.04%) |
Sep 14, 2016 | 42.66 | 42.86 | 42.34 | 42.45 | 512,686 | -0.28(-0.66%) |
Sep 13, 2016 | 42.78 | 43.01 | 42.55 | 42.73 | 551,749 | -0.33(-0.77%) |
Sep 12, 2016 | 42.40 | 43.11 | 42.31 | 43.06 | 451,555 | +0.49(+1.14%) |
Sep 09, 2016 | 43.11 | 43.25 | 42.58 | 42.58 | 513,795 | -0.85(-1.97%) |
Sep 08, 2016 | 43.85 | 43.99 | 43.41 | 43.43 | 526,881 | -0.58(-1.32%) |
Sep 07, 2016 | 43.67 | 44.04 | 43.51 | 44.01 | 484,681 | +0.31(+0.70%) |
Sep 06, 2016 | 43.96 | 44.03 | 43.64 | 43.70 | 372,668 | -0.11(-0.25%) |
Sep 02, 2016 | 43.84 | 43.81 | 43.81 | 43.81 | 404,014 | +0.19(+0.43%) |
Sep 01, 2016 | 44.17 | 44.23 | 43.35 | 43.63 | 697,669 | -0.30(-0.68%) |
Aug 31, 2016 | 44.27 | 44.42 | 43.80 | 43.93 | 734,583 | -0.51(-1.15%) |
Aug 30, 2016 | 44.50 | 44.60 | 44.19 | 44.44 | 485,971 | -0.22(-0.50%) |
Aug 29, 2016 | 44.82 | 45.43 | 44.58 | 44.66 | 672,372 | -0.03(-0.08%) |
Aug 26, 2016 | 45.11 | 45.11 | 44.64 | 44.69 | 709,550 | -0.28(-0.63%) |
Aug 25, 2016 | 44.69 | 45.07 | 44.69 | 44.98 | 424,992 | +0.15(+0.32%) |
Aug 24, 2016 | 45.02 | 45.16 | 44.76 | 44.83 | 506,535 | -0.04(-0.10%) |
Aug 23, 2016 | 44.71 | 44.88 | 44.49 | 44.87 | 373,993 | +0.36(+0.81%) |
Aug 22, 2016 | 44.43 | 44.77 | 44.43 | 44.52 | 380,782 | -0.01(-0.02%) |
Aug 19, 2016 | 44.85 | 44.85 | 44.45 | 44.52 | 543,486 | -0.44(-0.99%) |
Aug 18, 2016 | 44.91 | 45.23 | 44.81 | 44.97 | 770,164 | +0.22(+0.50%) |
Aug 17, 2016 | 44.34 | 44.85 | 44.24 | 44.75 | 772,359 | +0.23(+0.52%) |
Aug 16, 2016 | 44.50 | 44.87 | 44.10 | 44.52 | 1,011,664 | +0.05(+0.12%) |
Aug 15, 2016 | 43.91 | 44.58 | 43.80 | 44.46 | 1,009,788 | +0.79(+1.82%) |
Aug 12, 2016 | 43.96 | 44.17 | 43.57 | 43.67 | 832,000 | -0.29(-0.66%) |
Aug 11, 2016 | 43.99 | 44.64 | 43.63 | 43.96 | 1,098,450 | +0.38(+0.86%) |
Aug 10, 2016 | 43.64 | 43.98 | 43.52 | 43.58 | 816,013 | -0.14(-0.31%) |
Aug 09, 2016 | 43.35 | 44.17 | 43.35 | 43.72 | 679,653 | +0.21(+0.49%) |
Aug 08, 2016 | 43.38 | 43.62 | 43.19 | 43.51 | 647,177 | +0.33(+0.77%) |
Aug 05, 2016 | 42.73 | 43.53 | 42.69 | 43.17 | 1,579,817 | +0.57(+1.34%) |
Aug 04, 2016 | 43.36 | 43.45 | 42.41 | 42.60 | 1,022,289 | -0.59(-1.36%) |
Aug 03, 2016 | 43.24 | 43.53 | 42.99 | 43.19 | 798,099 | -0.03(-0.06%) |
Aug 02, 2016 | 44.50 | 44.53 | 43.05 | 43.22 | 770,105 | -1.29(-2.90%) |