Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.70 | 41.12 | 40.37 | 40.45 | 650,469 | +0.08(+0.21%) |
Oct 28, 2016 | 40.04 | 40.99 | 39.79 | 40.37 | 814,073 | +0.25(+0.62%) |
Oct 27, 2016 | 42.03 | 42.03 | 39.65 | 40.12 | 1,176,206 | -1.74(-4.16%) |
Oct 26, 2016 | 41.99 | 42.03 | 41.03 | 41.86 | 970,737 | -0.37(-0.88%) |
Oct 25, 2016 | 43.11 | 43.27 | 42.24 | 42.24 | 414,108 | -0.87(-2.02%) |
Oct 24, 2016 | 43.44 | 43.85 | 43.02 | 43.11 | 270,344 | +0.02(+0.04%) |
Oct 21, 2016 | 42.86 | 43.74 | 42.70 | 43.09 | 575,784 | -0.06(-0.13%) |
Oct 20, 2016 | 43.94 | 44.33 | 42.89 | 43.15 | 699,361 | -0.72(-1.64%) |
Oct 19, 2016 | 43.26 | 43.98 | 42.99 | 43.87 | 994,650 | +0.85(+1.97%) |
Oct 18, 2016 | 43.69 | 43.69 | 43.02 | 43.02 | 632,280 | -0.20(-0.46%) |
Oct 17, 2016 | 43.89 | 44.01 | 43.11 | 43.22 | 557,599 | -0.82(-1.86%) |
Oct 14, 2016 | 44.95 | 45.52 | 43.90 | 44.04 | 1,356,733 | -0.88(-1.96%) |
Oct 13, 2016 | 45.89 | 46.14 | 44.77 | 44.92 | 1,356,560 | -1.35(-2.92%) |
Oct 12, 2016 | 46.83 | 47.00 | 46.14 | 46.27 | 888,959 | -0.70(-1.50%) |
Oct 11, 2016 | 47.62 | 47.62 | 46.37 | 46.98 | 525,950 | -0.93(-1.94%) |
Oct 10, 2016 | 48.45 | 49.05 | 47.86 | 47.91 | 391,320 | -0.37(-0.77%) |
Oct 07, 2016 | 48.75 | 48.75 | 48.00 | 48.28 | 397,304 | -0.26(-0.53%) |
Oct 06, 2016 | 48.16 | 48.78 | 47.91 | 48.54 | 465,348 | +0.12(+0.26%) |
Oct 05, 2016 | 48.20 | 48.63 | 48.03 | 48.41 | 405,372 | +0.27(+0.55%) |
Oct 04, 2016 | 48.64 | 48.91 | 47.43 | 48.15 | 589,125 | -0.35(-0.72%) |
Oct 03, 2016 | 47.82 | 48.61 | 47.50 | 48.49 | 1,104,483 | +0.65(+1.37%) |
Sep 30, 2016 | 46.26 | 48.20 | 45.94 | 47.84 | 1,455,162 | +1.87(+4.08%) |
Sep 29, 2016 | 45.52 | 46.09 | 45.39 | 45.97 | 865,017 | +0.27(+0.60%) |
Sep 28, 2016 | 45.62 | 45.97 | 45.26 | 45.69 | 801,239 | +1.34(+3.03%) |
Sep 27, 2016 | 44.56 | 44.76 | 44.16 | 44.35 | 340,656 | -0.19(-0.43%) |
Sep 26, 2016 | 44.64 | 45.07 | 44.26 | 44.54 | 599,291 | -0.02(-0.04%) |
Sep 23, 2016 | 43.48 | 44.76 | 43.46 | 44.56 | 551,864 | +0.90(+2.05%) |
Sep 22, 2016 | 43.80 | 44.11 | 43.10 | 43.66 | 487,761 | +0.10(+0.23%) |
Sep 21, 2016 | 42.73 | 43.74 | 41.71 | 43.56 | 1,534,192 | +0.43(+1.00%) |
Sep 20, 2016 | 43.79 | 43.87 | 41.50 | 43.13 | 2,642,597 | -1.95(-4.32%) |
Sep 19, 2016 | 44.48 | 45.10 | 44.11 | 45.08 | 363,065 | +0.71(+1.61%) |
Sep 16, 2016 | 44.44 | 44.67 | 43.94 | 44.37 | 534,761 | -0.10(-0.22%) |
Sep 15, 2016 | 44.13 | 44.68 | 43.98 | 44.47 | 507,821 | +0.33(+0.75%) |
Sep 14, 2016 | 44.16 | 44.43 | 43.02 | 44.13 | 341,774 | -0.02(-0.04%) |
Sep 13, 2016 | 44.06 | 44.52 | 43.61 | 44.15 | 418,294 | -0.47(-1.06%) |
Sep 12, 2016 | 43.45 | 44.73 | 43.41 | 44.62 | 349,812 | +0.90(+2.07%) |
Sep 09, 2016 | 44.16 | 44.47 | 43.36 | 43.72 | 571,039 | -0.87(-1.95%) |
Sep 08, 2016 | 44.85 | 44.85 | 44.28 | 44.59 | 347,941 | -0.40(-0.88%) |
Sep 07, 2016 | 45.29 | 45.50 | 44.89 | 44.99 | 583,798 | -0.24(-0.53%) |
Sep 06, 2016 | 45.20 | 45.45 | 44.42 | 45.23 | 1,063,232 | +0.28(+0.63%) |
Sep 02, 2016 | 44.00 | 44.95 | 44.95 | 44.95 | 571,796 | +1.24(+2.85%) |
Sep 01, 2016 | 43.68 | 44.14 | 42.77 | 43.70 | 569,954 | +0.00(+0.00%) |
Aug 31, 2016 | 43.35 | 43.77 | 42.72 | 43.70 | 269,089 | +0.45(+1.04%) |
Aug 30, 2016 | 42.62 | 43.42 | 42.40 | 43.26 | 391,159 | +0.65(+1.52%) |
Aug 29, 2016 | 42.83 | 43.43 | 42.51 | 42.61 | 230,998 | -0.09(-0.21%) |
Aug 26, 2016 | 43.74 | 44.11 | 40.63 | 42.70 | 434,339 | -1.02(-2.33%) |
Aug 25, 2016 | 43.59 | 44.53 | 43.33 | 43.72 | 238,838 | -0.06(-0.13%) |
Aug 24, 2016 | 44.50 | 44.91 | 43.63 | 43.78 | 370,371 | -0.80(-1.80%) |
Aug 23, 2016 | 44.83 | 45.10 | 44.54 | 44.58 | 333,023 | +0.01(+0.02%) |
Aug 22, 2016 | 44.44 | 44.69 | 43.92 | 44.57 | 256,846 | +0.20(+0.45%) |
Aug 19, 2016 | 44.44 | 44.71 | 44.13 | 44.37 | 206,228 | -0.15(-0.34%) |
Aug 18, 2016 | 44.81 | 44.90 | 43.94 | 44.52 | 648,342 | -0.16(-0.35%) |
Aug 17, 2016 | 44.82 | 44.97 | 44.18 | 44.68 | 351,959 | -0.12(-0.28%) |
Aug 16, 2016 | 44.99 | 45.06 | 44.47 | 44.81 | 337,487 | -0.37(-0.83%) |
Aug 15, 2016 | 43.66 | 45.64 | 43.59 | 45.18 | 628,454 | +1.36(+3.10%) |
Aug 12, 2016 | 43.52 | 44.12 | 43.52 | 43.82 | 462,298 | +0.32(+0.74%) |
Aug 11, 2016 | 42.06 | 43.60 | 41.67 | 43.50 | 702,182 | +1.62(+3.86%) |
Aug 10, 2016 | 41.93 | 41.95 | 41.35 | 41.88 | 427,105 | +0.12(+0.30%) |
Aug 09, 2016 | 42.76 | 42.79 | 40.56 | 41.76 | 1,039,455 | -1.24(-2.88%) |
Aug 08, 2016 | 43.39 | 44.07 | 42.92 | 42.99 | 683,344 | -0.21(-0.48%) |
Aug 05, 2016 | 42.90 | 43.20 | 42.51 | 43.20 | 457,011 | +0.69(+1.63%) |
Aug 04, 2016 | 41.88 | 42.58 | 41.26 | 42.51 | 409,739 | +0.78(+1.88%) |
Aug 03, 2016 | 40.60 | 42.28 | 40.37 | 41.72 | 672,938 | +1.03(+2.53%) |
Aug 02, 2016 | 41.52 | 41.75 | 40.48 | 40.69 | 503,258 | -0.79(-1.91%) |