Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.46 | 44.46 | 44.46 | 0 | -0.03(-0.07%) | |
Oct 27, 2016 | 44.49 | 44.49 | 44.49 | 0 | +0.09(+0.21%) | |
Oct 26, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 574 | -0.35(-0.77%) |
Oct 25, 2016 | 44.69 | 44.75 | 44.69 | 44.75 | 1,772 | +0.18(+0.39%) |
Oct 21, 2016 | 44.57 | 44.57 | 44.57 | 44.57 | 26 | -0.50(-1.10%) |
Oct 20, 2016 | 44.94 | 45.10 | 44.94 | 45.07 | 26,502 | +0.11(+0.26%) |
Oct 19, 2016 | 45.07 | 45.07 | 44.95 | 44.95 | 818 | +0.37(+0.82%) |
Oct 12, 2016 | 44.63 | 44.59 | 44.59 | 44.59 | 967 | -0.17(-0.37%) |
Oct 11, 2016 | 44.75 | 44.75 | 44.75 | 44.75 | 120 | -0.58(-1.28%) |
Oct 10, 2016 | 45.50 | 45.50 | 45.33 | 45.33 | 367 | +0.18(+0.41%) |
Oct 07, 2016 | 45.15 | 45.15 | 45.15 | 45.15 | 648 | -0.26(-0.56%) |
Oct 06, 2016 | 45.64 | 45.64 | 45.38 | 45.41 | 773 | -0.36(-0.80%) |
Oct 05, 2016 | 45.78 | 45.78 | 45.77 | 45.77 | 725 | -0.18(-0.40%) |
Oct 04, 2016 | 45.95 | 45.95 | 45.95 | 45.95 | 126 | +0.17(+0.36%) |
Oct 03, 2016 | 45.74 | 45.88 | 45.74 | 45.79 | 688 | -0.17(-0.36%) |
Sep 30, 2016 | 45.74 | 45.95 | 45.65 | 45.95 | 4,091 | +0.14(+0.30%) |
Sep 29, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 211 | -0.04(-0.08%) |
Sep 28, 2016 | 45.85 | 45.85 | 45.85 | 45.85 | 29 | +0.00(+0.00%) |
Sep 27, 2016 | 45.85 | 45.85 | 45.85 | 45.85 | 418 | +0.00(+0.00%) |
Sep 26, 2016 | 45.88 | 45.88 | 45.85 | 45.85 | 1,510 | -0.34(-0.74%) |
Sep 23, 2016 | 46.19 | 46.19 | 46.19 | 46.19 | 461 | -0.46(-0.99%) |
Sep 22, 2016 | 46.82 | 46.82 | 46.62 | 46.65 | 41,477 | +1.04(+2.28%) |
Sep 21, 2016 | 45.69 | 45.69 | 45.61 | 45.61 | 907 | +0.34(+0.75%) |
Sep 19, 2016 | 45.27 | 45.27 | 45.27 | 45.27 | 604 | -0.11(-0.24%) |
Sep 15, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 241 | +0.31(+0.69%) |
Sep 14, 2016 | 45.15 | 45.19 | 45.07 | 45.07 | 683 | +0.01(+0.02%) |
Sep 13, 2016 | 45.06 | 45.06 | 45.06 | 45.06 | 120 | -0.86(-1.87%) |
Sep 12, 2016 | 45.60 | 45.92 | 45.53 | 45.92 | 591 | +0.33(+0.73%) |
Sep 09, 2016 | 46.02 | 46.02 | 45.56 | 45.59 | 1,437 | -0.85(-1.83%) |
Sep 07, 2016 | 46.77 | 46.90 | 46.44 | 46.44 | 6 | -0.26(-0.55%) |
Sep 06, 2016 | 46.53 | 46.70 | 46.39 | 46.70 | 4,883 | +0.93(+2.03%) |
Sep 01, 2016 | 45.77 | 45.77 | 45.77 | 45.77 | 846 | +0.33(+0.74%) |
Aug 31, 2016 | 45.60 | 45.60 | 45.36 | 45.43 | 2,590 | -0.19(-0.41%) |
Aug 30, 2016 | 45.58 | 45.62 | 45.58 | 45.62 | 396 | -0.06(-0.13%) |
Aug 29, 2016 | 46.31 | 46.31 | 45.68 | 45.68 | 393 | -0.55(-1.19%) |
Aug 24, 2016 | 46.70 | 46.23 | 46.23 | 46.23 | 362 | -0.17(-0.37%) |
Aug 23, 2016 | 46.36 | 46.40 | 46.36 | 46.40 | 1,041 | +0.55(+1.19%) |
Aug 22, 2016 | 45.66 | 46.02 | 45.66 | 45.85 | 1,439 | -0.09(-0.20%) |
Aug 19, 2016 | 45.88 | 45.94 | 45.85 | 45.94 | 1,336 | -0.35(-0.75%) |
Aug 18, 2016 | 46.44 | 49.61 | 46.19 | 46.29 | 8,125 | +0.26(+0.56%) |
Aug 17, 2016 | 45.93 | 46.05 | 45.93 | 46.03 | 1,275 | -0.09(-0.20%) |
Aug 16, 2016 | 46.13 | 46.13 | 46.13 | 46.13 | 249 | -0.01(-0.03%) |
Aug 12, 2016 | 46.28 | 46.28 | 46.14 | 46.14 | 105 | -0.10(-0.21%) |
Aug 11, 2016 | 46.16 | 46.24 | 46.12 | 46.24 | 825 | +0.34(+0.74%) |
Aug 10, 2016 | 45.99 | 45.99 | 45.85 | 45.90 | 650 | +0.79(+1.74%) |
Aug 08, 2016 | 45.12 | 45.12 | 45.12 | 45.12 | 24 | -0.16(-0.36%) |
Aug 05, 2016 | 45.41 | 45.41 | 45.28 | 45.28 | 505 | +0.19(+0.43%) |
Aug 04, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 996 | +0.09(+0.19%) |
Aug 03, 2016 | 45.16 | 45.21 | 45.00 | 45.00 | 1,124 | -0.36(-0.79%) |
Aug 02, 2016 | 45.45 | 45.45 | 45.36 | 45.36 | 1,193 | -0.21(-0.45%) |