Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.05 | 46.34 | 45.76 | 46.24 | 272,150 | +0.46(+1.00%) |
Oct 28, 2016 | 46.19 | 46.45 | 45.46 | 45.78 | 253,029 | -0.48(-1.04%) |
Oct 27, 2016 | 46.93 | 46.96 | 46.18 | 46.26 | 258,181 | -0.47(-1.00%) |
Oct 26, 2016 | 47.30 | 47.42 | 46.67 | 46.73 | 313,432 | -0.51(-1.08%) |
Oct 25, 2016 | 46.99 | 47.53 | 46.82 | 47.24 | 308,528 | +0.33(+0.69%) |
Oct 24, 2016 | 47.57 | 47.57 | 46.90 | 46.91 | 248,992 | -0.23(-0.49%) |
Oct 21, 2016 | 46.68 | 47.16 | 46.60 | 47.14 | 274,983 | +0.14(+0.31%) |
Oct 20, 2016 | 47.31 | 47.47 | 46.88 | 47.00 | 222,721 | -0.49(-1.03%) |
Oct 19, 2016 | 47.66 | 47.83 | 47.30 | 47.49 | 222,155 | -0.03(-0.06%) |
Oct 18, 2016 | 48.31 | 48.31 | 47.49 | 47.52 | 214,730 | -0.27(-0.56%) |
Oct 17, 2016 | 47.66 | 47.92 | 47.66 | 47.78 | 128,128 | +0.20(+0.42%) |
Oct 14, 2016 | 47.92 | 47.99 | 47.37 | 47.58 | 198,126 | +0.03(+0.06%) |
Oct 13, 2016 | 47.13 | 47.73 | 47.06 | 47.55 | 259,168 | +0.11(+0.22%) |
Oct 12, 2016 | 47.42 | 47.65 | 47.30 | 47.45 | 209,734 | +0.10(+0.20%) |
Oct 11, 2016 | 47.45 | 47.54 | 47.17 | 47.35 | 253,349 | -0.08(-0.16%) |
Oct 10, 2016 | 47.06 | 47.65 | 47.20 | 47.43 | 231,336 | +0.37(+0.79%) |
Oct 07, 2016 | 46.09 | 47.10 | 46.09 | 47.06 | 319,661 | +1.08(+2.36%) |
Oct 06, 2016 | 46.58 | 46.67 | 45.92 | 45.97 | 407,976 | -0.67(-1.44%) |
Oct 05, 2016 | 46.19 | 46.79 | 46.10 | 46.64 | 666,929 | +0.79(+1.71%) |
Oct 04, 2016 | 44.40 | 46.43 | 44.15 | 45.86 | 895,198 | +1.45(+3.26%) |
Oct 03, 2016 | 44.42 | 44.66 | 44.31 | 44.41 | 214,970 | -0.24(-0.54%) |
Sep 30, 2016 | 44.75 | 45.11 | 44.28 | 44.65 | 329,840 | +0.18(+0.41%) |
Sep 29, 2016 | 44.93 | 45.06 | 44.47 | 44.47 | 179,828 | -0.60(-1.34%) |
Sep 28, 2016 | 44.54 | 45.12 | 44.41 | 45.07 | 235,432 | +0.75(+1.69%) |
Sep 27, 2016 | 43.89 | 44.36 | 43.82 | 44.32 | 278,394 | +0.40(+0.92%) |
Sep 26, 2016 | 44.19 | 44.35 | 43.75 | 43.92 | 247,233 | -0.45(-1.02%) |
Sep 23, 2016 | 44.68 | 45.02 | 44.25 | 44.37 | 330,039 | -0.63(-1.41%) |
Sep 22, 2016 | 44.50 | 45.07 | 44.35 | 45.00 | 289,607 | +0.61(+1.38%) |
Sep 21, 2016 | 43.23 | 44.59 | 43.04 | 44.39 | 651,162 | +1.36(+3.16%) |
Sep 20, 2016 | 42.67 | 43.19 | 42.50 | 43.03 | 322,985 | +0.61(+1.45%) |
Sep 19, 2016 | 42.35 | 42.61 | 42.24 | 42.42 | 169,219 | +0.17(+0.41%) |
Sep 16, 2016 | 42.58 | 42.81 | 42.22 | 42.24 | 448,251 | -0.57(-1.34%) |
Sep 15, 2016 | 42.70 | 43.02 | 42.45 | 42.82 | 499,632 | +0.03(+0.07%) |
Sep 14, 2016 | 43.34 | 43.47 | 42.70 | 42.79 | 439,699 | -0.57(-1.30%) |
Sep 13, 2016 | 43.76 | 43.76 | 43.28 | 43.36 | 467,518 | -0.56(-1.27%) |
Sep 12, 2016 | 43.53 | 44.10 | 43.49 | 43.91 | 424,531 | +0.17(+0.39%) |
Sep 09, 2016 | 44.73 | 44.75 | 43.72 | 43.74 | 349,605 | -1.23(-2.73%) |
Sep 08, 2016 | 45.36 | 45.49 | 44.96 | 44.97 | 549,272 | -0.46(-1.01%) |
Sep 07, 2016 | 44.82 | 45.48 | 44.23 | 45.43 | 383,614 | +0.61(+1.37%) |
Sep 06, 2016 | 44.79 | 45.02 | 44.52 | 44.81 | 220,137 | +0.10(+0.21%) |
Sep 02, 2016 | 44.38 | 44.72 | 44.72 | 44.72 | 282,877 | +0.36(+0.82%) |
Sep 01, 2016 | 44.13 | 44.65 | 43.72 | 44.35 | 304,310 | +0.31(+0.70%) |
Aug 31, 2016 | 44.04 | 44.17 | 43.72 | 44.05 | 218,426 | +0.00(+0.00%) |
Aug 30, 2016 | 43.71 | 44.08 | 43.71 | 44.05 | 130,154 | +0.34(+0.77%) |
Aug 29, 2016 | 43.27 | 43.75 | 43.15 | 43.71 | 181,107 | +0.57(+1.31%) |
Aug 26, 2016 | 43.49 | 43.65 | 42.93 | 43.15 | 319,365 | -0.17(-0.40%) |
Aug 25, 2016 | 43.18 | 43.48 | 43.09 | 43.32 | 236,699 | +0.15(+0.36%) |
Aug 24, 2016 | 42.92 | 43.21 | 42.85 | 43.16 | 150,562 | +0.26(+0.60%) |
Aug 23, 2016 | 42.84 | 43.00 | 42.66 | 42.91 | 264,520 | +0.20(+0.47%) |
Aug 22, 2016 | 42.56 | 42.73 | 42.29 | 42.70 | 121,755 | -0.02(-0.04%) |
Aug 19, 2016 | 42.76 | 42.87 | 42.63 | 42.72 | 190,573 | -0.25(-0.58%) |
Aug 18, 2016 | 42.93 | 43.16 | 42.82 | 42.97 | 189,381 | +0.15(+0.36%) |
Aug 17, 2016 | 43.21 | 43.22 | 42.70 | 42.82 | 333,154 | -0.39(-0.91%) |
Aug 16, 2016 | 43.49 | 43.71 | 43.14 | 43.21 | 222,885 | -0.43(-0.99%) |
Aug 15, 2016 | 43.59 | 43.66 | 43.40 | 43.64 | 107,231 | +0.17(+0.40%) |
Aug 12, 2016 | 43.35 | 43.56 | 43.34 | 43.47 | 180,473 | -0.06(-0.13%) |
Aug 11, 2016 | 43.93 | 43.93 | 43.52 | 43.53 | 290,502 | -0.34(-0.79%) |
Aug 10, 2016 | 43.85 | 44.03 | 43.72 | 43.87 | 145,469 | +0.03(+0.07%) |
Aug 09, 2016 | 43.44 | 43.91 | 43.44 | 43.85 | 319,035 | +0.37(+0.86%) |
Aug 08, 2016 | 43.48 | 43.61 | 43.39 | 43.47 | 302,794 | -0.06(-0.13%) |
Aug 05, 2016 | 43.70 | 43.89 | 43.24 | 43.53 | 250,364 | +0.19(+0.44%) |
Aug 04, 2016 | 43.46 | 43.58 | 43.32 | 43.34 | 128,782 | -0.07(-0.15%) |
Aug 03, 2016 | 43.27 | 43.52 | 43.09 | 43.41 | 280,600 | +0.24(+0.55%) |
Aug 02, 2016 | 43.48 | 43.68 | 43.12 | 43.17 | 157,512 | -0.25(-0.57%) |