Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.37 | 40.62 | 40.35 | 40.62 | 4,091 | -0.40(-0.97%) |
Oct 28, 2016 | 40.88 | 41.13 | 40.82 | 41.02 | 9,036 | +0.14(+0.34%) |
Oct 27, 2016 | 40.82 | 41.17 | 40.82 | 40.88 | 10,693 | +0.55(+1.36%) |
Oct 26, 2016 | 40.53 | 40.63 | 40.33 | 40.33 | 3,709 | -0.12(-0.30%) |
Oct 25, 2016 | 40.39 | 40.49 | 40.01 | 40.45 | 7,826 | -0.03(-0.07%) |
Oct 24, 2016 | 40.35 | 40.48 | 40.30 | 40.48 | 14,114 | +0.33(+0.82%) |
Oct 21, 2016 | 40.05 | 40.19 | 39.94 | 40.15 | 16,049 | -0.77(-1.88%) |
Oct 20, 2016 | 40.64 | 40.92 | 40.64 | 40.92 | 4,178 | +0.26(+0.63%) |
Oct 19, 2016 | 40.81 | 40.83 | 40.66 | 40.66 | 5,271 | -0.22(-0.54%) |
Oct 18, 2016 | 40.97 | 40.97 | 40.68 | 40.89 | 3,565 | +0.28(+0.68%) |
Oct 17, 2016 | 40.97 | 40.97 | 40.61 | 40.61 | 9,235 | -0.66(-1.60%) |
Oct 14, 2016 | 41.63 | 41.63 | 41.11 | 41.27 | 8,374 | +0.06(+0.15%) |
Oct 13, 2016 | 40.28 | 41.21 | 40.28 | 41.21 | 6,201 | +0.81(+2.00%) |
Oct 12, 2016 | 40.51 | 40.55 | 40.23 | 40.40 | 3,846 | -0.11(-0.27%) |
Oct 11, 2016 | 40.79 | 40.82 | 40.51 | 40.51 | 5,115 | -0.61(-1.48%) |
Oct 10, 2016 | 40.63 | 41.13 | 40.51 | 41.12 | 15,188 | +0.83(+2.05%) |
Oct 07, 2016 | 40.25 | 40.41 | 39.93 | 40.29 | 3,048 | -0.19(-0.47%) |
Oct 06, 2016 | 40.41 | 40.48 | 40.30 | 40.48 | 8,839 | -0.13(-0.32%) |
Oct 05, 2016 | 40.75 | 40.83 | 40.61 | 40.61 | 1,742 | +0.07(+0.17%) |
Oct 04, 2016 | 40.67 | 41.03 | 40.54 | 40.54 | 3,187 | +0.18(+0.45%) |
Oct 03, 2016 | 40.68 | 40.68 | 40.36 | 40.36 | 2,275 | -0.32(-0.79%) |
Sep 30, 2016 | 40.55 | 40.98 | 40.48 | 40.68 | 6,250 | +0.38(+0.94%) |
Sep 29, 2016 | 40.53 | 40.53 | 40.06 | 40.30 | 5,040 | -0.96(-2.33%) |
Sep 28, 2016 | 41.09 | 41.34 | 41.09 | 41.26 | 5,047 | +0.58(+1.43%) |
Sep 27, 2016 | 40.67 | 40.83 | 40.52 | 40.68 | 7,553 | -0.40(-0.97%) |
Sep 26, 2016 | 41.12 | 41.42 | 41.08 | 41.08 | 14,651 | -0.61(-1.46%) |
Sep 23, 2016 | 41.41 | 41.70 | 41.41 | 41.69 | 13,752 | -0.21(-0.49%) |
Sep 22, 2016 | 41.94 | 41.99 | 41.83 | 41.90 | 37,244 | +0.55(+1.32%) |
Sep 21, 2016 | 40.56 | 41.35 | 40.56 | 41.35 | 34,316 | +0.75(+1.85%) |
Sep 20, 2016 | 40.69 | 40.69 | 40.56 | 40.60 | 5,944 | +0.54(+1.35%) |
Sep 19, 2016 | 40.07 | 40.14 | 39.93 | 40.06 | 76,131 | +0.45(+1.14%) |
Sep 16, 2016 | 39.43 | 39.78 | 39.35 | 39.61 | 3,346 | -0.24(-0.61%) |
Sep 15, 2016 | 39.60 | 40.05 | 39.60 | 39.85 | 4,454 | +0.14(+0.36%) |
Sep 14, 2016 | 40.00 | 40.10 | 39.65 | 39.71 | 10,264 | -3.89(-8.92%) |
Sep 13, 2016 | 43.48 | 43.60 | 43.35 | 43.60 | 5,408 | +0.02(+0.05%) |
Sep 12, 2016 | 42.57 | 43.58 | 42.57 | 43.58 | 7,399 | +0.84(+1.97%) |
Sep 09, 2016 | 43.08 | 43.08 | 42.70 | 42.74 | 1,693 | -0.82(-1.89%) |
Sep 08, 2016 | 43.67 | 43.72 | 43.49 | 43.56 | 8,296 | -0.59(-1.33%) |
Sep 07, 2016 | 44.12 | 44.20 | 44.02 | 44.15 | 3,251 | +0.33(+0.74%) |
Sep 06, 2016 | 43.39 | 43.95 | 43.39 | 43.82 | 3,948 | +0.70(+1.64%) |
Sep 02, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.33(+0.76%) | |
Sep 01, 2016 | 42.38 | 42.85 | 42.38 | 42.79 | 4,296 | +0.44(+1.04%) |
Aug 31, 2016 | 42.45 | 42.45 | 42.12 | 42.35 | 6,554 | -0.68(-1.58%) |
Aug 30, 2016 | 42.99 | 43.06 | 42.94 | 43.03 | 5,733 | -0.17(-0.39%) |
Aug 29, 2016 | 42.91 | 43.37 | 42.90 | 43.20 | 5,349 | -0.04(-0.09%) |
Aug 26, 2016 | 43.64 | 43.70 | 42.92 | 43.24 | 9,090 | -0.52(-1.19%) |
Aug 25, 2016 | 43.72 | 43.81 | 43.67 | 43.76 | 5,517 | -0.21(-0.48%) |
Aug 24, 2016 | 43.70 | 44.04 | 43.70 | 43.97 | 7,677 | -0.49(-1.10%) |
Aug 23, 2016 | 44.66 | 44.70 | 44.46 | 44.46 | 6,039 | -0.22(-0.49%) |
Aug 22, 2016 | 44.63 | 44.68 | 44.54 | 44.68 | 8,930 | -0.62(-1.37%) |
Aug 19, 2016 | 44.77 | 45.30 | 44.77 | 45.30 | 3,875 | +0.30(+0.67%) |
Aug 18, 2016 | 44.73 | 45.00 | 44.73 | 45.00 | 2,601 | +0.28(+0.64%) |
Aug 17, 2016 | 44.29 | 44.78 | 44.20 | 44.72 | 3,878 | +0.29(+0.64%) |
Aug 16, 2016 | 44.55 | 44.62 | 44.43 | 44.43 | 4,624 | -0.15(-0.34%) |
Aug 15, 2016 | 44.50 | 44.58 | 44.50 | 44.58 | 3,203 | +0.16(+0.36%) |
Aug 12, 2016 | 44.28 | 44.50 | 44.28 | 44.42 | 2,452 | +0.47(+1.06%) |
Aug 11, 2016 | 44.09 | 44.09 | 43.84 | 43.95 | 2,354 | +0.35(+0.81%) |
Aug 10, 2016 | 43.49 | 43.60 | 43.39 | 43.60 | 2,176 | +0.53(+1.23%) |
Aug 09, 2016 | 43.07 | 43.07 | 43.01 | 43.07 | 2,051 | +0.13(+0.30%) |
Aug 08, 2016 | 42.80 | 42.94 | 42.76 | 42.94 | 7,227 | -0.15(-0.35%) |
Aug 05, 2016 | 42.80 | 43.09 | 42.78 | 43.09 | 5,524 | +0.52(+1.22%) |
Aug 04, 2016 | 42.68 | 42.70 | 42.56 | 42.57 | 6,316 | -0.23(-0.54%) |
Aug 03, 2016 | 42.76 | 42.80 | 42.51 | 42.80 | 8,935 | -0.43(-0.99%) |
Aug 02, 2016 | 43.10 | 43.23 | 43.01 | 43.23 | 10,327 | +0.11(+0.26%) |