Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.63 | 46.18 | 45.63 | 46.06 | 2,300,065 | +0.57(+1.25%) |
Oct 28, 2016 | 45.42 | 45.75 | 44.83 | 45.49 | 3,491,181 | +0.88(+1.98%) |
Oct 27, 2016 | 44.87 | 45.13 | 44.41 | 44.61 | 1,878,648 | -0.28(-0.62%) |
Oct 26, 2016 | 44.70 | 45.18 | 44.43 | 44.89 | 1,736,222 | +0.30(+0.67%) |
Oct 25, 2016 | 44.15 | 44.92 | 44.15 | 44.59 | 2,064,487 | +0.35(+0.79%) |
Oct 24, 2016 | 43.90 | 44.27 | 43.89 | 44.24 | 1,015,279 | +0.54(+1.24%) |
Oct 21, 2016 | 43.50 | 43.73 | 43.27 | 43.70 | 978,866 | -0.04(-0.10%) |
Oct 20, 2016 | 43.84 | 43.95 | 43.57 | 43.74 | 1,274,437 | -0.17(-0.38%) |
Oct 19, 2016 | 44.05 | 44.18 | 43.69 | 43.91 | 814,797 | -0.06(-0.14%) |
Oct 18, 2016 | 44.04 | 44.33 | 43.89 | 43.97 | 795,615 | +0.08(+0.18%) |
Oct 17, 2016 | 43.60 | 43.97 | 43.60 | 43.89 | 967,110 | +0.29(+0.66%) |
Oct 14, 2016 | 43.57 | 44.08 | 43.57 | 43.60 | 1,441,955 | +0.17(+0.38%) |
Oct 13, 2016 | 43.24 | 43.58 | 43.04 | 43.43 | 1,672,261 | -0.05(-0.12%) |
Oct 12, 2016 | 43.45 | 43.63 | 43.33 | 43.49 | 1,524,911 | +0.08(+0.18%) |
Oct 11, 2016 | 43.60 | 43.74 | 43.22 | 43.41 | 1,400,914 | -0.25(-0.58%) |
Oct 10, 2016 | 43.35 | 43.74 | 43.35 | 43.66 | 1,207,470 | +0.35(+0.81%) |
Oct 07, 2016 | 43.53 | 43.63 | 43.09 | 43.31 | 1,481,254 | -0.20(-0.46%) |
Oct 06, 2016 | 43.50 | 43.64 | 43.25 | 43.51 | 2,028,436 | -0.11(-0.26%) |
Oct 05, 2016 | 43.75 | 43.99 | 43.50 | 43.63 | 1,752,809 | -0.06(-0.14%) |
Oct 04, 2016 | 44.15 | 44.23 | 43.55 | 43.69 | 1,503,531 | -0.42(-0.95%) |
Oct 03, 2016 | 44.18 | 44.34 | 43.93 | 44.11 | 1,310,385 | -0.04(-0.10%) |
Sep 30, 2016 | 43.95 | 44.31 | 43.95 | 44.15 | 1,739,029 | +0.33(+0.76%) |
Sep 29, 2016 | 43.88 | 44.04 | 43.75 | 43.82 | 1,505,219 | -0.18(-0.40%) |
Sep 28, 2016 | 44.21 | 44.31 | 43.67 | 43.99 | 1,330,028 | -0.16(-0.35%) |
Sep 27, 2016 | 44.28 | 44.52 | 44.10 | 44.15 | 1,286,569 | -0.01(-0.02%) |
Sep 26, 2016 | 44.01 | 44.36 | 43.99 | 44.16 | 1,079,904 | +0.00(+0.00%) |
Sep 23, 2016 | 44.37 | 44.49 | 44.08 | 44.16 | 1,492,575 | -0.37(-0.84%) |
Sep 22, 2016 | 44.79 | 44.86 | 44.39 | 44.53 | 1,674,683 | -0.10(-0.23%) |
Sep 21, 2016 | 44.25 | 44.70 | 44.12 | 44.64 | 1,648,201 | +0.50(+1.12%) |
Sep 20, 2016 | 44.35 | 44.68 | 44.09 | 44.14 | 1,823,504 | +0.04(+0.10%) |
Sep 19, 2016 | 43.64 | 44.24 | 43.64 | 44.10 | 1,859,626 | +0.39(+0.90%) |
Sep 16, 2016 | 43.53 | 43.76 | 43.28 | 43.71 | 2,482,591 | +0.02(+0.04%) |
Sep 15, 2016 | 43.30 | 43.80 | 43.24 | 43.69 | 1,371,107 | +0.38(+0.88%) |
Sep 14, 2016 | 43.44 | 43.68 | 43.25 | 43.31 | 1,467,622 | -0.14(-0.32%) |
Sep 13, 2016 | 43.41 | 43.93 | 43.40 | 43.45 | 2,311,659 | -0.27(-0.62%) |
Sep 12, 2016 | 43.05 | 43.82 | 42.98 | 43.72 | 1,750,156 | +0.65(+1.51%) |
Sep 09, 2016 | 43.84 | 43.93 | 43.05 | 43.06 | 1,698,454 | -1.14(-2.58%) |
Sep 08, 2016 | 43.99 | 44.32 | 43.92 | 44.20 | 1,196,316 | +0.05(+0.12%) |
Sep 07, 2016 | 44.38 | 44.46 | 44.03 | 44.15 | 1,163,937 | -0.38(-0.86%) |
Sep 06, 2016 | 44.28 | 44.79 | 44.25 | 44.53 | 1,386,094 | +0.11(+0.25%) |
Sep 02, 2016 | 44.28 | 44.42 | 44.42 | 44.42 | 961,895 | +0.31(+0.71%) |
Sep 01, 2016 | 44.01 | 44.11 | 43.78 | 44.11 | 717,075 | +0.17(+0.40%) |
Aug 31, 2016 | 43.95 | 44.06 | 43.68 | 43.93 | 1,423,549 | -0.07(-0.16%) |
Aug 30, 2016 | 44.21 | 44.25 | 43.79 | 44.00 | 859,892 | -0.10(-0.24%) |
Aug 29, 2016 | 44.10 | 44.36 | 44.06 | 44.11 | 1,543,656 | +0.14(+0.32%) |
Aug 26, 2016 | 44.59 | 44.73 | 43.86 | 43.97 | 1,747,063 | -0.50(-1.11%) |
Aug 25, 2016 | 44.50 | 44.69 | 44.40 | 44.46 | 1,240,049 | -0.12(-0.27%) |
Aug 24, 2016 | 44.52 | 44.63 | 44.40 | 44.59 | 1,009,083 | -0.01(-0.02%) |
Aug 23, 2016 | 44.60 | 44.73 | 44.47 | 44.59 | 1,056,936 | -0.01(-0.02%) |
Aug 22, 2016 | 44.53 | 44.76 | 44.40 | 44.60 | 1,298,253 | +0.08(+0.18%) |
Aug 19, 2016 | 44.33 | 44.53 | 44.22 | 44.53 | 1,336,004 | +0.09(+0.20%) |
Aug 18, 2016 | 44.51 | 44.55 | 44.03 | 44.44 | 1,240,861 | -0.10(-0.23%) |
Aug 17, 2016 | 43.69 | 44.63 | 43.64 | 44.54 | 2,666,244 | +0.97(+2.24%) |
Aug 16, 2016 | 44.46 | 44.46 | 43.55 | 43.57 | 1,695,517 | -1.07(-2.40%) |
Aug 15, 2016 | 44.91 | 45.06 | 44.61 | 44.64 | 813,792 | -0.33(-0.73%) |
Aug 12, 2016 | 45.06 | 45.21 | 44.83 | 44.97 | 950,032 | -0.09(-0.19%) |
Aug 11, 2016 | 44.94 | 45.24 | 44.92 | 45.06 | 1,061,411 | +0.25(+0.56%) |
Aug 10, 2016 | 44.39 | 44.82 | 44.37 | 44.80 | 984,122 | +0.43(+0.98%) |
Aug 09, 2016 | 44.34 | 44.50 | 44.32 | 44.37 | 749,262 | +0.14(+0.31%) |
Aug 08, 2016 | 44.53 | 44.58 | 44.17 | 44.23 | 1,923,624 | -0.22(-0.49%) |
Aug 05, 2016 | 44.39 | 44.53 | 44.25 | 44.45 | 1,439,711 | +0.23(+0.51%) |
Aug 04, 2016 | 44.23 | 44.36 | 44.16 | 44.22 | 980,978 | +0.07(+0.16%) |
Aug 03, 2016 | 44.29 | 44.34 | 43.93 | 44.15 | 2,073,773 | -0.18(-0.41%) |
Aug 02, 2016 | 44.43 | 44.53 | 44.10 | 44.33 | 1,626,773 | -0.20(-0.45%) |