Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.52 | 40.89 | 39.39 | 40.88 | 4,295,648 | +0.49(+1.21%) |
Oct 28, 2016 | 40.50 | 40.98 | 40.30 | 40.39 | 2,610,799 | -0.26(-0.64%) |
Oct 27, 2016 | 42.11 | 42.15 | 40.47 | 40.65 | 3,046,615 | -1.51(-3.59%) |
Oct 26, 2016 | 42.66 | 42.70 | 41.78 | 42.16 | 1,574,593 | -0.68(-1.59%) |
Oct 25, 2016 | 42.70 | 43.08 | 42.42 | 42.84 | 1,425,900 | +0.00(+0.00%) |
Oct 24, 2016 | 42.81 | 43.25 | 42.31 | 42.84 | 1,893,133 | +0.28(+0.65%) |
Oct 21, 2016 | 42.69 | 42.95 | 42.33 | 42.56 | 1,467,716 | -0.38(-0.88%) |
Oct 20, 2016 | 43.08 | 43.18 | 42.59 | 42.94 | 1,377,318 | -0.06(-0.14%) |
Oct 19, 2016 | 43.14 | 43.16 | 42.73 | 43.01 | 1,628,673 | -0.08(-0.19%) |
Oct 18, 2016 | 43.33 | 43.45 | 42.85 | 43.09 | 1,785,473 | +0.01(+0.02%) |
Oct 17, 2016 | 42.77 | 43.31 | 42.68 | 43.08 | 1,716,213 | +0.42(+0.98%) |
Oct 14, 2016 | 42.99 | 43.29 | 42.45 | 42.66 | 1,299,907 | -0.46(-1.07%) |
Oct 13, 2016 | 42.26 | 43.47 | 42.08 | 43.12 | 2,716,471 | +0.72(+1.69%) |
Oct 12, 2016 | 41.93 | 42.58 | 41.86 | 42.41 | 1,824,447 | +0.59(+1.41%) |
Oct 11, 2016 | 42.56 | 42.63 | 41.74 | 41.82 | 2,479,534 | -0.89(-2.09%) |
Oct 10, 2016 | 42.39 | 42.90 | 42.39 | 42.71 | 1,418,101 | +0.45(+1.06%) |
Oct 07, 2016 | 42.62 | 43.12 | 41.96 | 42.26 | 2,103,103 | -0.09(-0.21%) |
Oct 06, 2016 | 42.45 | 42.74 | 41.65 | 42.35 | 3,022,824 | -0.23(-0.53%) |
Oct 05, 2016 | 43.93 | 43.97 | 42.54 | 42.58 | 2,995,190 | -1.22(-2.78%) |
Oct 04, 2016 | 44.92 | 44.95 | 43.47 | 43.80 | 2,655,197 | -1.16(-2.58%) |
Oct 03, 2016 | 45.85 | 45.90 | 44.92 | 44.96 | 2,267,603 | -1.07(-2.32%) |
Sep 30, 2016 | 46.80 | 47.00 | 46.02 | 46.02 | 2,108,512 | -0.46(-0.99%) |
Sep 29, 2016 | 46.97 | 46.99 | 46.15 | 46.48 | 1,810,406 | -0.70(-1.48%) |
Sep 28, 2016 | 46.79 | 47.23 | 46.57 | 47.18 | 1,585,782 | +0.44(+0.94%) |
Sep 27, 2016 | 47.29 | 47.40 | 46.61 | 46.75 | 1,773,199 | -0.34(-0.73%) |
Sep 26, 2016 | 46.50 | 47.30 | 46.32 | 47.09 | 2,307,448 | +0.43(+0.93%) |
Sep 23, 2016 | 46.35 | 46.81 | 45.91 | 46.66 | 1,572,709 | +0.12(+0.25%) |
Sep 22, 2016 | 46.12 | 46.79 | 46.12 | 46.54 | 2,199,647 | +0.77(+1.68%) |
Sep 21, 2016 | 45.00 | 45.86 | 44.58 | 45.77 | 2,126,789 | +0.80(+1.78%) |
Sep 20, 2016 | 44.93 | 45.18 | 44.81 | 44.97 | 1,734,869 | +0.25(+0.57%) |
Sep 19, 2016 | 44.22 | 44.74 | 44.22 | 44.72 | 1,993,482 | +0.51(+1.16%) |
Sep 16, 2016 | 44.02 | 44.31 | 43.81 | 44.20 | 3,605,139 | +0.10(+0.22%) |
Sep 15, 2016 | 43.85 | 44.19 | 43.71 | 44.11 | 1,931,618 | +0.23(+0.53%) |
Sep 14, 2016 | 43.78 | 44.26 | 43.67 | 43.87 | 1,968,744 | +0.31(+0.71%) |
Sep 13, 2016 | 44.60 | 44.74 | 43.42 | 43.56 | 2,950,535 | -1.37(-3.05%) |
Sep 12, 2016 | 43.97 | 45.24 | 43.89 | 44.94 | 2,941,920 | +0.88(+1.99%) |
Sep 09, 2016 | 45.65 | 45.65 | 44.05 | 44.06 | 3,237,718 | -2.17(-4.69%) |
Sep 08, 2016 | 46.30 | 46.53 | 46.03 | 46.22 | 3,984,041 | -0.39(-0.84%) |
Sep 07, 2016 | 46.11 | 46.67 | 46.06 | 46.62 | 2,119,636 | +0.56(+1.21%) |
Sep 06, 2016 | 45.59 | 46.06 | 45.20 | 46.06 | 1,897,546 | +0.62(+1.37%) |
Sep 02, 2016 | 45.25 | 45.44 | 45.44 | 45.44 | 1,737,982 | +0.36(+0.81%) |
Sep 01, 2016 | 44.98 | 45.32 | 44.78 | 45.07 | 2,120,625 | +0.01(+0.02%) |
Aug 31, 2016 | 44.83 | 45.16 | 44.53 | 45.07 | 4,053,032 | +0.20(+0.44%) |
Aug 30, 2016 | 45.29 | 45.42 | 44.57 | 44.87 | 1,859,595 | -0.51(-1.12%) |
Aug 29, 2016 | 45.11 | 45.65 | 45.11 | 45.37 | 1,673,041 | +0.44(+0.99%) |
Aug 26, 2016 | 45.74 | 46.01 | 44.70 | 44.93 | 1,873,415 | -0.64(-1.41%) |
Aug 25, 2016 | 45.66 | 46.07 | 45.42 | 45.57 | 2,302,336 | -0.01(-0.01%) |
Aug 24, 2016 | 46.04 | 46.09 | 45.22 | 45.58 | 1,559,589 | -0.42(-0.91%) |
Aug 23, 2016 | 46.21 | 46.38 | 45.98 | 46.00 | 1,020,602 | -0.12(-0.25%) |
Aug 22, 2016 | 45.78 | 46.28 | 45.69 | 46.11 | 1,413,682 | +0.45(+0.99%) |
Aug 19, 2016 | 46.27 | 46.48 | 45.47 | 45.66 | 2,023,158 | -0.69(-1.49%) |
Aug 18, 2016 | 46.28 | 46.50 | 46.11 | 46.35 | 1,331,694 | +0.14(+0.30%) |
Aug 17, 2016 | 45.86 | 46.22 | 45.29 | 46.21 | 2,517,794 | +0.46(+1.00%) |
Aug 16, 2016 | 46.28 | 46.28 | 45.37 | 45.76 | 2,975,868 | -0.72(-1.54%) |
Aug 15, 2016 | 47.01 | 47.02 | 46.43 | 46.47 | 1,386,428 | -0.44(-0.95%) |
Aug 12, 2016 | 46.80 | 47.44 | 46.65 | 46.92 | 1,647,448 | +0.31(+0.67%) |
Aug 11, 2016 | 47.31 | 47.32 | 46.36 | 46.60 | 1,628,824 | -0.70(-1.49%) |
Aug 10, 2016 | 47.18 | 47.49 | 47.15 | 47.31 | 1,634,214 | +0.19(+0.41%) |
Aug 09, 2016 | 46.84 | 47.23 | 46.39 | 47.12 | 1,418,828 | +0.33(+0.72%) |
Aug 08, 2016 | 46.80 | 47.06 | 46.31 | 46.78 | 1,548,592 | -0.08(-0.17%) |
Aug 05, 2016 | 47.53 | 47.53 | 46.65 | 46.86 | 2,039,637 | -0.67(-1.41%) |
Aug 04, 2016 | 47.40 | 47.96 | 47.37 | 47.53 | 1,707,591 | +0.25(+0.52%) |
Aug 03, 2016 | 47.80 | 47.85 | 46.98 | 47.29 | 3,392,853 | -0.57(-1.19%) |
Aug 02, 2016 | 49.04 | 49.17 | 47.70 | 47.85 | 3,055,081 | -1.46(-2.95%) |