Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.80 | 42.51 | 41.44 | 42.32 | 1,248,459 | +0.52(+1.25%) |
Oct 28, 2016 | 42.08 | 43.17 | 41.72 | 41.80 | 876,171 | -0.28(-0.67%) |
Oct 27, 2016 | 43.58 | 43.58 | 41.76 | 42.08 | 1,193,459 | -1.33(-3.07%) |
Oct 26, 2016 | 43.94 | 44.14 | 43.07 | 43.41 | 1,011,117 | -1.01(-2.27%) |
Oct 25, 2016 | 44.26 | 44.77 | 43.74 | 44.42 | 612,564 | -0.08(-0.18%) |
Oct 24, 2016 | 45.55 | 45.96 | 44.18 | 44.50 | 727,246 | -0.77(-1.69%) |
Oct 21, 2016 | 44.46 | 45.67 | 44.18 | 45.27 | 608,287 | +0.32(+0.72%) |
Oct 20, 2016 | 44.95 | 45.28 | 44.40 | 44.95 | 950,591 | -0.52(-1.15%) |
Oct 19, 2016 | 45.35 | 45.75 | 45.07 | 45.47 | 846,322 | +0.32(+0.71%) |
Oct 18, 2016 | 45.71 | 45.88 | 44.71 | 45.15 | 715,186 | +0.28(+0.63%) |
Oct 17, 2016 | 43.98 | 45.65 | 43.98 | 44.87 | 1,145,145 | +0.86(+1.96%) |
Oct 14, 2016 | 43.02 | 44.22 | 43.02 | 44.00 | 1,196,971 | +1.47(+3.45%) |
Oct 13, 2016 | 42.14 | 42.62 | 41.36 | 42.53 | 861,324 | -0.02(-0.06%) |
Oct 12, 2016 | 42.20 | 43.20 | 42.01 | 42.56 | 1,213,760 | +0.06(+0.15%) |
Oct 11, 2016 | 44.41 | 44.41 | 42.20 | 42.49 | 849,377 | -1.94(-4.36%) |
Oct 10, 2016 | 43.64 | 44.81 | 43.64 | 44.43 | 632,805 | +1.28(+2.97%) |
Oct 07, 2016 | 43.57 | 44.25 | 43.12 | 43.15 | 1,025,257 | -0.42(-0.96%) |
Oct 06, 2016 | 43.67 | 44.11 | 43.50 | 43.57 | 774,496 | -0.33(-0.75%) |
Oct 05, 2016 | 44.32 | 44.72 | 43.68 | 43.90 | 989,320 | +0.22(+0.50%) |
Oct 04, 2016 | 45.40 | 45.66 | 43.58 | 43.68 | 1,919,967 | -1.94(-4.26%) |
Oct 03, 2016 | 45.38 | 45.97 | 45.04 | 45.62 | 1,213,421 | +0.23(+0.51%) |
Sep 30, 2016 | 46.46 | 46.48 | 45.07 | 45.39 | 2,531,092 | -0.60(-1.31%) |
Sep 29, 2016 | 46.75 | 46.83 | 45.74 | 45.99 | 2,047,608 | -0.64(-1.38%) |
Sep 28, 2016 | 45.57 | 46.65 | 45.02 | 46.63 | 1,445,299 | +1.05(+2.31%) |
Sep 27, 2016 | 44.02 | 45.89 | 43.78 | 45.58 | 1,157,147 | +1.39(+3.14%) |
Sep 26, 2016 | 44.15 | 45.29 | 44.09 | 44.19 | 1,322,360 | -0.16(-0.36%) |
Sep 23, 2016 | 44.66 | 45.26 | 44.22 | 44.35 | 1,220,289 | -0.63(-1.39%) |
Sep 22, 2016 | 44.11 | 45.14 | 43.86 | 44.98 | 1,439,870 | +1.16(+2.64%) |
Sep 21, 2016 | 43.29 | 43.96 | 43.25 | 43.82 | 1,790,603 | +0.73(+1.69%) |
Sep 20, 2016 | 44.06 | 44.12 | 43.02 | 43.09 | 4,959,800 | -1.65(-3.69%) |
Sep 19, 2016 | 45.14 | 45.95 | 44.60 | 44.75 | 801,077 | +0.06(+0.13%) |
Sep 16, 2016 | 44.27 | 44.84 | 42.89 | 44.69 | 703,084 | +0.09(+0.20%) |
Sep 15, 2016 | 44.03 | 45.04 | 43.82 | 44.60 | 1,033,383 | +0.74(+1.68%) |
Sep 14, 2016 | 42.16 | 44.59 | 42.14 | 43.86 | 1,218,160 | +1.78(+4.23%) |
Sep 13, 2016 | 43.02 | 43.65 | 41.77 | 42.08 | 1,057,413 | -1.53(-3.51%) |
Sep 12, 2016 | 41.46 | 43.74 | 40.94 | 43.62 | 2,330,625 | +2.04(+4.90%) |
Sep 09, 2016 | 43.50 | 43.56 | 41.08 | 41.58 | 1,299,022 | -2.39(-5.44%) |
Sep 08, 2016 | 44.71 | 45.06 | 43.82 | 43.97 | 861,685 | -0.73(-1.63%) |
Sep 07, 2016 | 44.97 | 45.44 | 44.16 | 44.70 | 901,996 | -0.23(-0.52%) |
Sep 06, 2016 | 47.43 | 47.56 | 44.63 | 44.93 | 1,388,839 | -2.02(-4.31%) |
Sep 02, 2016 | 46.56 | 46.95 | 46.95 | 46.95 | 622,434 | +0.74(+1.60%) |
Sep 01, 2016 | 46.43 | 46.58 | 45.66 | 46.22 | 649,716 | -0.22(-0.47%) |
Aug 31, 2016 | 46.06 | 46.66 | 45.46 | 46.43 | 1,015,838 | -0.10(-0.22%) |
Aug 30, 2016 | 47.88 | 48.17 | 45.79 | 46.54 | 1,394,449 | -1.27(-2.65%) |
Aug 29, 2016 | 46.56 | 47.94 | 46.46 | 47.80 | 777,206 | +1.18(+2.53%) |
Aug 26, 2016 | 46.56 | 47.68 | 46.18 | 46.62 | 783,584 | +0.07(+0.16%) |
Aug 25, 2016 | 45.97 | 47.05 | 45.64 | 46.55 | 901,043 | +0.65(+1.42%) |
Aug 24, 2016 | 46.34 | 46.43 | 45.46 | 45.90 | 917,542 | -0.60(-1.29%) |
Aug 23, 2016 | 46.18 | 47.19 | 46.18 | 46.50 | 885,319 | +0.71(+1.56%) |
Aug 22, 2016 | 45.47 | 46.06 | 44.80 | 45.79 | 833,217 | -0.15(-0.33%) |
Aug 19, 2016 | 46.00 | 46.29 | 45.33 | 45.94 | 1,097,991 | -0.20(-0.43%) |
Aug 18, 2016 | 44.67 | 46.17 | 44.44 | 46.14 | 742,480 | +1.78(+4.02%) |
Aug 17, 2016 | 44.54 | 45.08 | 44.32 | 44.36 | 752,567 | -0.14(-0.32%) |
Aug 16, 2016 | 44.54 | 45.34 | 44.35 | 44.51 | 1,051,191 | -0.18(-0.41%) |
Aug 15, 2016 | 43.54 | 45.20 | 43.38 | 44.69 | 1,127,505 | +1.52(+3.53%) |
Aug 12, 2016 | 42.80 | 44.09 | 42.80 | 43.17 | 1,185,740 | +0.35(+0.82%) |
Aug 11, 2016 | 41.22 | 43.28 | 41.03 | 42.81 | 1,380,551 | +2.00(+4.90%) |
Aug 10, 2016 | 40.53 | 41.04 | 40.43 | 40.81 | 1,358,139 | +0.52(+1.29%) |
Aug 09, 2016 | 40.43 | 40.96 | 40.03 | 40.29 | 3,924,795 | -1.04(-2.52%) |
Aug 08, 2016 | 41.06 | 41.46 | 40.65 | 41.34 | 567,346 | +0.55(+1.34%) |
Aug 05, 2016 | 40.84 | 41.21 | 40.56 | 40.79 | 433,985 | +0.30(+0.75%) |
Aug 04, 2016 | 40.26 | 40.80 | 39.96 | 40.49 | 453,825 | +0.02(+0.04%) |
Aug 03, 2016 | 39.76 | 40.90 | 39.39 | 40.47 | 684,497 | +0.81(+2.04%) |
Aug 02, 2016 | 41.28 | 41.32 | 39.25 | 39.66 | 1,704,526 | +0.37(+0.94%) |