Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.76 | 44.77 | 44.70 | 44.76 | 1,370,643 | +0.04(+0.09%) |
Oct 28, 2016 | 44.72 | 44.76 | 44.67 | 44.72 | 935,594 | +0.02(+0.04%) |
Oct 27, 2016 | 44.79 | 44.80 | 44.71 | 44.71 | 882,009 | -0.19(-0.41%) |
Oct 26, 2016 | 44.98 | 44.98 | 44.87 | 44.89 | 574,560 | -0.09(-0.20%) |
Oct 25, 2016 | 45.00 | 45.03 | 44.96 | 44.98 | 639,162 | +0.01(+0.02%) |
Oct 24, 2016 | 45.11 | 45.11 | 44.96 | 44.97 | 654,468 | -0.01(-0.02%) |
Oct 21, 2016 | 45.01 | 45.03 | 44.97 | 44.98 | 925,541 | -0.02(-0.04%) |
Oct 20, 2016 | 45.00 | 45.02 | 44.86 | 45.00 | 667,995 | +0.02(+0.05%) |
Oct 19, 2016 | 45.00 | 45.00 | 44.93 | 44.97 | 627,312 | +0.02(+0.05%) |
Oct 18, 2016 | 44.95 | 44.96 | 44.88 | 44.95 | 1,005,520 | +0.06(+0.13%) |
Oct 17, 2016 | 44.89 | 44.92 | 44.84 | 44.89 | 548,783 | +0.03(+0.07%) |
Oct 14, 2016 | 44.96 | 44.96 | 44.86 | 44.86 | 502,290 | -0.13(-0.29%) |
Oct 13, 2016 | 44.99 | 45.01 | 44.93 | 44.99 | 633,928 | +0.09(+0.20%) |
Oct 12, 2016 | 44.96 | 44.96 | 44.83 | 44.90 | 626,635 | -0.05(-0.11%) |
Oct 11, 2016 | 44.97 | 44.98 | 44.90 | 44.95 | 678,405 | +0.03(+0.07%) |
Oct 10, 2016 | 44.96 | 45.01 | 44.89 | 44.92 | 493,627 | -0.09(-0.20%) |
Oct 07, 2016 | 45.01 | 45.03 | 44.96 | 45.01 | 489,819 | -0.03(-0.07%) |
Oct 06, 2016 | 45.03 | 45.10 | 45.00 | 45.04 | 686,770 | -0.01(-0.02%) |
Oct 05, 2016 | 45.06 | 45.13 | 44.96 | 45.05 | 938,758 | -0.10(-0.22%) |
Oct 04, 2016 | 45.21 | 45.30 | 45.10 | 45.14 | 1,174,115 | -0.02(-0.05%) |
Oct 03, 2016 | 45.33 | 45.33 | 45.16 | 45.17 | 1,391,070 | -0.17(-0.36%) |
Sep 30, 2016 | 45.45 | 45.45 | 45.28 | 45.33 | 1,127,562 | -0.06(-0.12%) |
Sep 29, 2016 | 45.37 | 45.39 | 45.31 | 45.39 | 814,472 | +0.01(+0.02%) |
Sep 28, 2016 | 45.44 | 45.44 | 45.30 | 45.38 | 653,038 | +0.00(+0.00%) |
Sep 27, 2016 | 45.39 | 45.39 | 45.32 | 45.38 | 712,046 | +0.06(+0.12%) |
Sep 26, 2016 | 45.35 | 45.35 | 45.28 | 45.32 | 641,647 | +0.09(+0.20%) |
Sep 23, 2016 | 45.23 | 45.26 | 45.19 | 45.24 | 584,581 | -0.02(-0.05%) |
Sep 22, 2016 | 45.19 | 45.28 | 45.19 | 45.26 | 808,536 | +0.15(+0.34%) |
Sep 21, 2016 | 45.04 | 45.11 | 44.98 | 45.11 | 722,262 | +0.10(+0.22%) |
Sep 20, 2016 | 45.02 | 45.05 | 44.98 | 45.01 | 604,567 | +0.07(+0.16%) |
Sep 19, 2016 | 44.94 | 44.98 | 44.90 | 44.94 | 1,199,853 | -0.01(-0.02%) |
Sep 16, 2016 | 44.97 | 44.98 | 44.84 | 44.94 | 2,544,740 | +0.05(+0.11%) |
Sep 15, 2016 | 44.88 | 44.94 | 44.80 | 44.90 | 560,576 | -0.05(-0.11%) |
Sep 14, 2016 | 44.93 | 45.01 | 44.83 | 44.94 | 596,243 | +0.06(+0.13%) |
Sep 13, 2016 | 45.01 | 45.02 | 44.76 | 44.89 | 1,081,979 | -0.10(-0.22%) |
Sep 12, 2016 | 44.95 | 44.99 | 44.91 | 44.98 | 662,929 | -0.07(-0.16%) |
Sep 09, 2016 | 45.14 | 45.14 | 45.00 | 45.06 | 1,131,963 | -0.17(-0.38%) |
Sep 08, 2016 | 45.35 | 45.35 | 45.18 | 45.23 | 807,272 | -0.16(-0.36%) |
Sep 07, 2016 | 45.34 | 45.40 | 45.30 | 45.39 | 936,843 | +0.11(+0.25%) |
Sep 06, 2016 | 45.24 | 45.32 | 45.22 | 45.28 | 826,875 | +0.07(+0.16%) |
Sep 02, 2016 | 45.23 | 45.20 | 45.20 | 45.20 | 1,006,147 | -0.08(-0.18%) |
Sep 01, 2016 | 45.29 | 45.32 | 45.24 | 45.28 | 1,291,306 | -0.04(-0.10%) |
Aug 31, 2016 | 45.36 | 45.38 | 45.30 | 45.33 | 1,017,982 | -0.07(-0.16%) |
Aug 30, 2016 | 45.36 | 45.41 | 45.30 | 45.40 | 1,075,723 | +0.04(+0.09%) |
Aug 29, 2016 | 45.29 | 45.36 | 45.24 | 45.36 | 504,812 | +0.07(+0.16%) |
Aug 26, 2016 | 45.36 | 45.39 | 45.21 | 45.29 | 648,441 | -0.04(-0.09%) |
Aug 25, 2016 | 45.36 | 45.38 | 45.31 | 45.33 | 741,616 | +0.00(+0.00%) |
Aug 24, 2016 | 45.43 | 45.43 | 45.30 | 45.33 | 661,637 | -0.06(-0.12%) |
Aug 23, 2016 | 45.38 | 45.41 | 45.30 | 45.38 | 584,809 | +0.06(+0.14%) |
Aug 22, 2016 | 45.30 | 45.35 | 45.26 | 45.32 | 550,767 | +0.06(+0.14%) |
Aug 19, 2016 | 45.32 | 45.33 | 45.17 | 45.25 | 493,577 | -0.08(-0.18%) |
Aug 18, 2016 | 45.33 | 45.35 | 45.25 | 45.34 | 465,652 | +0.05(+0.11%) |
Aug 17, 2016 | 45.23 | 45.30 | 45.14 | 45.29 | 453,611 | +0.04(+0.09%) |
Aug 16, 2016 | 45.35 | 45.35 | 45.13 | 45.25 | 1,039,557 | -0.02(-0.04%) |
Aug 15, 2016 | 45.12 | 45.35 | 45.12 | 45.26 | 613,000 | -0.07(-0.16%) |
Aug 12, 2016 | 45.40 | 45.41 | 45.29 | 45.34 | 356,401 | -0.01(-0.02%) |
Aug 11, 2016 | 45.45 | 45.46 | 45.28 | 45.34 | 923,668 | -0.04(-0.09%) |
Aug 10, 2016 | 45.34 | 45.41 | 45.29 | 45.38 | 2,526,685 | +0.11(+0.25%) |
Aug 09, 2016 | 45.24 | 45.27 | 45.17 | 45.27 | 875,309 | +0.12(+0.27%) |
Aug 08, 2016 | 45.13 | 45.17 | 45.04 | 45.15 | 491,638 | +0.06(+0.14%) |
Aug 05, 2016 | 45.12 | 45.17 | 45.04 | 45.09 | 737,692 | -0.02(-0.04%) |
Aug 04, 2016 | 45.11 | 45.19 | 45.03 | 45.10 | 1,125,235 | +0.10(+0.22%) |
Aug 03, 2016 | 45.02 | 45.04 | 44.92 | 45.00 | 871,700 | +0.06(+0.14%) |
Aug 02, 2016 | 45.00 | 45.09 | 44.93 | 44.94 | 2,906,676 | -0.17(-0.38%) |