Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.81 | 43.28 | 42.63 | 43.22 | 839,789 | +0.54(+1.27%) |
Oct 28, 2016 | 43.15 | 43.17 | 42.60 | 42.67 | 1,154,780 | -0.39(-0.91%) |
Oct 27, 2016 | 43.44 | 43.49 | 43.02 | 43.07 | 363,769 | -0.22(-0.51%) |
Oct 26, 2016 | 43.59 | 43.68 | 42.71 | 43.29 | 1,001,823 | -0.48(-1.10%) |
Oct 25, 2016 | 43.67 | 44.15 | 43.56 | 43.77 | 655,937 | +0.09(+0.21%) |
Oct 24, 2016 | 43.69 | 44.03 | 43.59 | 43.68 | 713,758 | -0.01(-0.02%) |
Oct 21, 2016 | 43.91 | 44.00 | 43.38 | 43.69 | 603,331 | -0.33(-0.76%) |
Oct 20, 2016 | 44.11 | 44.48 | 43.91 | 44.02 | 890,669 | -0.26(-0.58%) |
Oct 19, 2016 | 44.04 | 44.51 | 43.87 | 44.28 | 475,898 | +0.33(+0.75%) |
Oct 18, 2016 | 43.91 | 43.98 | 43.79 | 43.95 | 494,765 | +0.34(+0.79%) |
Oct 17, 2016 | 43.06 | 43.61 | 43.02 | 43.61 | 668,730 | +0.28(+0.65%) |
Oct 14, 2016 | 43.76 | 43.90 | 43.30 | 43.33 | 516,906 | -0.26(-0.61%) |
Oct 13, 2016 | 43.41 | 43.78 | 43.07 | 43.59 | 891,528 | -0.05(-0.12%) |
Oct 12, 2016 | 43.69 | 43.86 | 43.53 | 43.65 | 729,163 | -0.07(-0.16%) |
Oct 11, 2016 | 44.15 | 44.23 | 43.35 | 43.72 | 799,640 | -0.50(-1.13%) |
Oct 10, 2016 | 43.94 | 44.61 | 43.94 | 44.22 | 519,547 | +0.50(+1.14%) |
Oct 07, 2016 | 43.79 | 44.56 | 43.62 | 43.72 | 1,263,129 | -0.07(-0.16%) |
Oct 06, 2016 | 43.36 | 44.06 | 43.03 | 43.79 | 1,417,070 | +0.10(+0.23%) |
Oct 05, 2016 | 44.90 | 44.90 | 43.10 | 43.69 | 740,791 | +0.45(+1.05%) |
Oct 04, 2016 | 43.66 | 43.72 | 42.81 | 43.23 | 674,166 | -0.31(-0.70%) |
Oct 03, 2016 | 44.00 | 44.09 | 43.26 | 43.54 | 837,690 | -0.43(-0.99%) |
Sep 30, 2016 | 43.97 | 44.37 | 43.78 | 43.97 | 1,785,625 | +0.18(+0.41%) |
Sep 29, 2016 | 44.30 | 44.38 | 43.36 | 43.79 | 986,286 | -0.65(-1.46%) |
Sep 28, 2016 | 44.18 | 44.65 | 43.94 | 44.44 | 1,007,365 | +0.50(+1.13%) |
Sep 27, 2016 | 44.03 | 44.46 | 43.88 | 43.95 | 964,805 | +0.04(+0.08%) |
Sep 26, 2016 | 43.61 | 44.03 | 43.61 | 43.91 | 910,274 | +0.06(+0.14%) |
Sep 23, 2016 | 43.86 | 43.95 | 43.44 | 43.85 | 569,474 | -0.01(-0.01%) |
Sep 22, 2016 | 43.02 | 43.88 | 42.90 | 43.85 | 1,095,838 | +1.14(+2.67%) |
Sep 21, 2016 | 42.37 | 42.85 | 42.09 | 42.71 | 1,147,486 | +0.55(+1.32%) |
Sep 20, 2016 | 43.00 | 43.01 | 42.13 | 42.16 | 1,031,575 | -0.71(-1.65%) |
Sep 19, 2016 | 42.90 | 42.94 | 42.55 | 42.87 | 488,300 | +0.25(+0.58%) |
Sep 16, 2016 | 42.82 | 42.94 | 42.53 | 42.62 | 838,305 | -0.14(-0.32%) |
Sep 15, 2016 | 42.24 | 42.83 | 42.15 | 42.75 | 560,688 | +0.72(+1.72%) |
Sep 14, 2016 | 42.15 | 42.45 | 41.89 | 42.03 | 411,054 | -0.06(-0.14%) |
Sep 13, 2016 | 42.78 | 42.78 | 41.89 | 42.09 | 710,622 | -0.82(-1.92%) |
Sep 12, 2016 | 42.25 | 43.25 | 42.20 | 42.91 | 791,271 | +0.32(+0.76%) |
Sep 09, 2016 | 43.65 | 43.72 | 42.48 | 42.59 | 734,420 | -1.37(-3.12%) |
Sep 08, 2016 | 43.85 | 44.14 | 43.55 | 43.96 | 728,300 | +0.06(+0.14%) |
Sep 07, 2016 | 43.58 | 43.98 | 43.33 | 43.90 | 646,261 | +0.45(+1.05%) |
Sep 06, 2016 | 43.38 | 43.60 | 43.20 | 43.45 | 608,315 | +0.08(+0.19%) |
Sep 02, 2016 | 42.90 | 43.36 | 43.36 | 43.36 | 605,733 | +0.58(+1.35%) |
Sep 01, 2016 | 42.39 | 42.79 | 41.95 | 42.79 | 716,501 | +0.55(+1.31%) |
Aug 31, 2016 | 42.70 | 42.70 | 41.86 | 42.23 | 868,978 | -0.50(-1.16%) |
Aug 30, 2016 | 42.79 | 42.83 | 42.39 | 42.73 | 426,612 | -0.06(-0.14%) |
Aug 29, 2016 | 42.61 | 42.91 | 42.30 | 42.79 | 525,316 | +0.24(+0.56%) |
Aug 26, 2016 | 42.94 | 43.27 | 42.49 | 42.55 | 882,879 | -0.48(-1.12%) |
Aug 25, 2016 | 42.76 | 43.03 | 42.65 | 43.03 | 614,333 | +0.25(+0.59%) |
Aug 24, 2016 | 42.67 | 42.82 | 42.53 | 42.78 | 970,025 | +0.21(+0.48%) |
Aug 23, 2016 | 42.43 | 42.60 | 42.36 | 42.57 | 573,171 | +0.32(+0.75%) |
Aug 22, 2016 | 42.53 | 42.55 | 42.11 | 42.25 | 446,090 | -0.31(-0.73%) |
Aug 19, 2016 | 42.45 | 42.64 | 42.36 | 42.56 | 309,832 | -0.08(-0.19%) |
Aug 18, 2016 | 42.42 | 42.71 | 42.27 | 42.64 | 366,470 | +0.12(+0.27%) |
Aug 17, 2016 | 42.44 | 42.56 | 41.87 | 42.53 | 605,639 | +0.19(+0.45%) |
Aug 16, 2016 | 42.38 | 42.50 | 41.10 | 42.34 | 376,003 | -0.23(-0.53%) |
Aug 15, 2016 | 42.47 | 42.70 | 42.39 | 42.56 | 412,675 | +0.08(+0.20%) |
Aug 12, 2016 | 42.41 | 42.55 | 42.16 | 42.48 | 373,150 | +0.15(+0.36%) |
Aug 11, 2016 | 42.38 | 42.74 | 41.82 | 42.33 | 863,713 | +0.03(+0.07%) |
Aug 10, 2016 | 41.73 | 42.30 | 41.49 | 42.29 | 998,262 | +0.57(+1.35%) |
Aug 09, 2016 | 41.74 | 41.97 | 41.47 | 41.73 | 837,905 | +0.08(+0.20%) |
Aug 08, 2016 | 42.03 | 42.37 | 41.42 | 41.64 | 1,070,468 | -0.24(-0.58%) |
Aug 05, 2016 | 42.24 | 42.39 | 41.85 | 41.89 | 867,464 | -0.19(-0.46%) |
Aug 04, 2016 | 41.33 | 42.19 | 41.30 | 42.08 | 1,227,906 | +0.80(+1.93%) |
Aug 03, 2016 | 40.30 | 41.43 | 40.15 | 41.29 | 1,521,769 | +0.99(+2.45%) |
Aug 02, 2016 | 39.78 | 41.01 | 39.78 | 40.30 | 2,443,418 | +0.68(+1.71%) |