Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.02 | 40.22 | 39.88 | 40.22 | 80,711 | +0.22(+0.56%) |
Oct 28, 2016 | 40.11 | 40.21 | 39.89 | 40.00 | 47,413 | -0.06(-0.15%) |
Oct 27, 2016 | 40.59 | 40.59 | 39.93 | 40.06 | 208,271 | -0.46(-1.14%) |
Oct 26, 2016 | 40.61 | 41.55 | 40.38 | 40.52 | 64,552 | -0.37(-0.91%) |
Oct 25, 2016 | 41.47 | 41.47 | 40.85 | 40.89 | 114,723 | -0.50(-1.21%) |
Oct 24, 2016 | 41.20 | 41.55 | 41.20 | 41.39 | 67,363 | +0.41(+0.99%) |
Oct 21, 2016 | 40.85 | 41.05 | 40.74 | 40.98 | 56,800 | -0.11(-0.28%) |
Oct 20, 2016 | 41.21 | 41.31 | 40.95 | 41.10 | 112,393 | -0.37(-0.90%) |
Oct 19, 2016 | 41.43 | 41.57 | 41.17 | 41.47 | 95,142 | +0.14(+0.33%) |
Oct 18, 2016 | 41.72 | 41.72 | 41.33 | 41.33 | 204,544 | +0.03(+0.08%) |
Oct 17, 2016 | 41.47 | 41.54 | 41.24 | 41.30 | 63,285 | -0.12(-0.29%) |
Oct 14, 2016 | 41.65 | 41.83 | 41.34 | 41.42 | 136,439 | -0.03(-0.08%) |
Oct 13, 2016 | 41.45 | 41.60 | 41.31 | 41.45 | 45,815 | -0.41(-0.98%) |
Oct 12, 2016 | 41.86 | 42.13 | 41.75 | 41.86 | 112,069 | +0.02(+0.04%) |
Oct 11, 2016 | 42.67 | 42.67 | 41.64 | 41.85 | 98,708 | -0.73(-1.71%) |
Oct 10, 2016 | 42.38 | 43.02 | 42.38 | 42.57 | 57,909 | +0.39(+0.93%) |
Oct 07, 2016 | 42.37 | 42.42 | 41.99 | 42.18 | 43,466 | -0.22(-0.51%) |
Oct 06, 2016 | 42.46 | 42.46 | 41.98 | 42.40 | 79,333 | -0.00(-0.01%) |
Oct 05, 2016 | 42.33 | 42.62 | 42.33 | 42.40 | 82,005 | +0.18(+0.42%) |
Oct 04, 2016 | 42.45 | 42.50 | 42.07 | 42.23 | 188,474 | -0.09(-0.22%) |
Oct 03, 2016 | 42.30 | 42.32 | 42.10 | 42.32 | 183,242 | -0.24(-0.56%) |
Sep 30, 2016 | 42.13 | 42.56 | 42.12 | 42.56 | 62,284 | +0.51(+1.22%) |
Sep 29, 2016 | 42.58 | 42.58 | 42.01 | 42.04 | 91,360 | -0.52(-1.21%) |
Sep 28, 2016 | 42.31 | 42.62 | 42.15 | 42.56 | 72,614 | +0.25(+0.58%) |
Sep 27, 2016 | 42.35 | 42.36 | 42.08 | 42.31 | 83,774 | +0.05(+0.12%) |
Sep 26, 2016 | 42.65 | 42.65 | 42.26 | 42.26 | 117,221 | -0.53(-1.24%) |
Sep 23, 2016 | 42.97 | 43.01 | 42.77 | 42.79 | 77,024 | -0.27(-0.63%) |
Sep 22, 2016 | 42.67 | 43.06 | 42.67 | 43.06 | 120,908 | +0.60(+1.42%) |
Sep 21, 2016 | 41.94 | 42.47 | 41.94 | 42.46 | 155,495 | +0.63(+1.51%) |
Sep 20, 2016 | 42.25 | 42.25 | 41.83 | 41.83 | 53,477 | -0.09(-0.21%) |
Sep 19, 2016 | 41.87 | 42.21 | 41.77 | 41.92 | 58,799 | +0.15(+0.36%) |
Sep 16, 2016 | 41.61 | 41.80 | 41.58 | 41.77 | 48,648 | -0.05(-0.12%) |
Sep 15, 2016 | 41.38 | 41.83 | 41.38 | 41.81 | 38,651 | +0.58(+1.40%) |
Sep 14, 2016 | 41.31 | 41.47 | 41.18 | 41.24 | 64,639 | -0.05(-0.11%) |
Sep 13, 2016 | 41.84 | 41.84 | 41.11 | 41.28 | 68,511 | -0.70(-1.66%) |
Sep 12, 2016 | 41.37 | 42.01 | 41.37 | 41.98 | 90,374 | +0.35(+0.85%) |
Sep 09, 2016 | 42.51 | 42.51 | 41.63 | 41.63 | 90,833 | -1.19(-2.78%) |
Sep 08, 2016 | 43.06 | 43.06 | 42.70 | 42.81 | 52,329 | -0.08(-0.19%) |
Sep 07, 2016 | 42.63 | 42.95 | 42.63 | 42.89 | 50,988 | +0.19(+0.44%) |
Sep 06, 2016 | 42.80 | 42.80 | 42.43 | 42.71 | 46,373 | -0.05(-0.12%) |
Sep 02, 2016 | 42.62 | 42.76 | 42.76 | 42.76 | 85,543 | +0.45(+1.06%) |
Sep 01, 2016 | 42.40 | 42.40 | 41.91 | 42.31 | 216,901 | +0.04(+0.10%) |
Aug 31, 2016 | 42.40 | 42.40 | 42.04 | 42.27 | 35,144 | -0.16(-0.39%) |
Aug 30, 2016 | 42.37 | 42.43 | 42.20 | 42.43 | 67,516 | +0.12(+0.28%) |
Aug 29, 2016 | 42.11 | 42.40 | 42.11 | 42.32 | 46,076 | +0.20(+0.49%) |
Aug 26, 2016 | 42.21 | 42.35 | 41.85 | 42.11 | 52,275 | +0.05(+0.13%) |
Aug 25, 2016 | 42.01 | 42.18 | 41.94 | 42.06 | 43,163 | +0.05(+0.12%) |
Aug 24, 2016 | 42.40 | 42.40 | 41.95 | 42.01 | 55,508 | -0.22(-0.51%) |
Aug 23, 2016 | 42.19 | 42.30 | 42.18 | 42.22 | 50,794 | +0.37(+0.89%) |
Aug 22, 2016 | 41.64 | 41.89 | 41.61 | 41.85 | 59,299 | +0.10(+0.23%) |
Aug 19, 2016 | 41.70 | 41.83 | 41.65 | 41.75 | 52,523 | +0.05(+0.11%) |
Aug 18, 2016 | 41.43 | 41.75 | 41.43 | 41.71 | 53,716 | +0.21(+0.51%) |
Aug 17, 2016 | 41.61 | 41.61 | 41.35 | 41.49 | 35,221 | -0.13(-0.31%) |
Aug 16, 2016 | 41.89 | 41.89 | 41.58 | 41.62 | 78,902 | -0.32(-0.75%) |
Aug 15, 2016 | 41.58 | 41.97 | 41.58 | 41.94 | 63,076 | +0.46(+1.10%) |
Aug 12, 2016 | 41.59 | 41.61 | 41.40 | 41.48 | 75,660 | -0.07(-0.16%) |
Aug 11, 2016 | 41.67 | 41.71 | 41.48 | 41.55 | 104,182 | +0.13(+0.31%) |
Aug 10, 2016 | 41.76 | 41.76 | 41.31 | 41.42 | 92,760 | -0.27(-0.64%) |
Aug 09, 2016 | 41.73 | 41.73 | 41.65 | 41.69 | 39,165 | +0.07(+0.18%) |
Aug 08, 2016 | 41.91 | 41.92 | 41.58 | 41.62 | 258,209 | -0.23(-0.55%) |
Aug 05, 2016 | 41.61 | 41.91 | 41.51 | 41.85 | 57,777 | +0.53(+1.28%) |
Aug 04, 2016 | 41.22 | 41.52 | 41.22 | 41.32 | 71,883 | +0.08(+0.18%) |
Aug 03, 2016 | 41.11 | 41.27 | 40.95 | 41.25 | 52,433 | +0.18(+0.45%) |
Aug 02, 2016 | 41.61 | 41.61 | 40.97 | 41.06 | 66,444 | -0.54(-1.30%) |