Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.25 | 42.75 | 41.75 | 42.70 | 175,137 | +0.55(+1.30%) |
Oct 28, 2016 | 41.80 | 42.55 | 41.75 | 42.15 | 129,453 | +0.25(+0.60%) |
Oct 27, 2016 | 41.80 | 41.95 | 41.50 | 41.90 | 110,997 | +0.25(+0.60%) |
Oct 26, 2016 | 41.30 | 42.05 | 41.30 | 41.65 | 80,490 | +0.10(+0.24%) |
Oct 25, 2016 | 41.45 | 41.60 | 41.10 | 41.55 | 109,171 | +0.15(+0.36%) |
Oct 24, 2016 | 41.00 | 41.70 | 40.90 | 41.40 | 113,919 | +0.65(+1.60%) |
Oct 21, 2016 | 40.35 | 40.90 | 40.15 | 40.75 | 115,789 | +0.05(+0.12%) |
Oct 20, 2016 | 40.50 | 40.95 | 40.33 | 40.70 | 117,914 | -0.05(-0.12%) |
Oct 19, 2016 | 40.55 | 41.10 | 40.55 | 40.75 | 202,487 | +0.05(+0.12%) |
Oct 18, 2016 | 41.20 | 41.20 | 40.20 | 40.70 | 199,259 | +0.20(+0.49%) |
Oct 17, 2016 | 40.10 | 40.90 | 39.70 | 40.50 | 301,807 | +0.03(+0.07%) |
Oct 14, 2016 | 40.09 | 40.97 | 39.77 | 40.47 | 510,766 | +0.44(+1.10%) |
Oct 13, 2016 | 40.39 | 42.41 | 39.50 | 40.03 | 1,199,717 | -4.99(-11.08%) |
Oct 12, 2016 | 44.55 | 45.10 | 44.42 | 45.02 | 168,307 | +0.38(+0.85%) |
Oct 11, 2016 | 46.04 | 46.14 | 44.31 | 44.64 | 192,328 | -1.60(-3.46%) |
Oct 10, 2016 | 45.87 | 46.55 | 45.87 | 46.24 | 94,796 | +0.62(+1.36%) |
Oct 07, 2016 | 46.54 | 46.54 | 45.45 | 45.62 | 145,424 | -0.80(-1.72%) |
Oct 06, 2016 | 47.11 | 47.11 | 46.14 | 46.42 | 88,864 | -0.51(-1.09%) |
Oct 05, 2016 | 46.70 | 47.42 | 46.40 | 46.93 | 99,613 | +0.59(+1.27%) |
Oct 04, 2016 | 47.16 | 47.28 | 46.28 | 46.34 | 82,384 | -0.54(-1.15%) |
Oct 03, 2016 | 46.53 | 47.03 | 46.45 | 46.88 | 138,036 | +0.07(+0.15%) |
Sep 30, 2016 | 46.61 | 47.10 | 46.24 | 46.81 | 217,913 | +0.59(+1.28%) |
Sep 29, 2016 | 46.77 | 46.98 | 46.20 | 46.22 | 74,507 | -0.75(-1.60%) |
Sep 28, 2016 | 46.75 | 47.03 | 46.59 | 46.97 | 74,475 | +0.17(+0.36%) |
Sep 27, 2016 | 46.31 | 47.00 | 46.31 | 46.80 | 103,680 | +0.59(+1.28%) |
Sep 26, 2016 | 46.63 | 46.94 | 46.21 | 46.21 | 149,890 | -0.75(-1.60%) |
Sep 23, 2016 | 47.26 | 47.44 | 46.96 | 46.96 | 133,994 | -0.60(-1.26%) |
Sep 22, 2016 | 47.14 | 47.93 | 47.10 | 47.56 | 178,961 | +0.59(+1.26%) |
Sep 21, 2016 | 46.70 | 47.15 | 46.45 | 46.97 | 134,123 | +0.57(+1.23%) |
Sep 20, 2016 | 46.62 | 46.95 | 46.37 | 46.40 | 115,842 | -0.09(-0.19%) |
Sep 19, 2016 | 46.27 | 47.09 | 46.23 | 46.49 | 125,338 | +0.18(+0.39%) |
Sep 16, 2016 | 46.17 | 46.55 | 45.98 | 46.31 | 496,740 | -0.12(-0.26%) |
Sep 15, 2016 | 46.18 | 47.18 | 46.11 | 46.43 | 191,198 | +0.41(+0.89%) |
Sep 14, 2016 | 46.32 | 46.77 | 45.98 | 46.02 | 113,006 | -0.29(-0.63%) |
Sep 13, 2016 | 46.83 | 46.91 | 46.16 | 46.31 | 119,155 | -0.71(-1.51%) |
Sep 12, 2016 | 46.32 | 47.22 | 46.32 | 47.02 | 145,068 | +0.31(+0.66%) |
Sep 09, 2016 | 48.25 | 48.36 | 46.68 | 46.71 | 124,201 | -1.65(-3.41%) |
Sep 08, 2016 | 48.13 | 48.60 | 47.99 | 48.36 | 140,333 | +0.24(+0.50%) |
Sep 07, 2016 | 47.25 | 48.14 | 47.25 | 48.12 | 138,691 | +0.62(+1.31%) |
Sep 06, 2016 | 48.05 | 48.40 | 47.38 | 47.50 | 206,127 | -0.51(-1.06%) |
Sep 02, 2016 | 47.05 | 48.01 | 48.01 | 48.01 | 117,300 | +1.20(+2.56%) |
Sep 01, 2016 | 46.50 | 46.84 | 46.08 | 46.81 | 93,648 | -0.01(-0.02%) |
Aug 31, 2016 | 47.35 | 47.35 | 46.46 | 46.82 | 130,483 | -0.63(-1.33%) |
Aug 30, 2016 | 47.50 | 47.83 | 47.37 | 47.45 | 160,780 | +0.09(+0.19%) |
Aug 29, 2016 | 46.64 | 47.56 | 46.61 | 47.36 | 106,771 | +0.51(+1.09%) |
Aug 26, 2016 | 46.72 | 47.44 | 46.49 | 46.85 | 193,793 | +0.04(+0.09%) |
Aug 25, 2016 | 46.80 | 47.05 | 46.54 | 46.81 | 91,176 | +0.01(+0.02%) |
Aug 24, 2016 | 47.60 | 47.60 | 46.68 | 46.80 | 169,855 | -0.48(-1.02%) |
Aug 23, 2016 | 46.97 | 48.27 | 46.97 | 47.28 | 167,338 | +0.39(+0.83%) |
Aug 22, 2016 | 46.56 | 47.22 | 46.45 | 46.89 | 70,592 | +0.36(+0.77%) |
Aug 19, 2016 | 47.60 | 47.60 | 46.45 | 46.53 | 130,166 | -1.10(-2.31%) |
Aug 18, 2016 | 46.80 | 47.64 | 46.60 | 47.63 | 187,173 | +0.90(+1.93%) |
Aug 17, 2016 | 46.40 | 46.75 | 46.23 | 46.73 | 129,217 | +0.22(+0.47%) |
Aug 16, 2016 | 47.07 | 47.07 | 46.37 | 46.51 | 154,525 | -0.55(-1.17%) |
Aug 15, 2016 | 46.00 | 47.17 | 46.00 | 47.06 | 218,211 | +1.15(+2.50%) |
Aug 12, 2016 | 45.64 | 46.16 | 45.05 | 45.91 | 185,109 | +0.28(+0.61%) |
Aug 11, 2016 | 44.95 | 45.97 | 44.95 | 45.63 | 146,292 | +0.70(+1.56%) |
Aug 10, 2016 | 44.64 | 44.96 | 44.03 | 44.93 | 127,915 | +0.37(+0.83%) |
Aug 09, 2016 | 44.37 | 44.64 | 44.08 | 44.56 | 152,512 | +0.23(+0.52%) |
Aug 08, 2016 | 43.80 | 44.46 | 43.42 | 44.33 | 169,361 | +0.30(+0.68%) |
Aug 05, 2016 | 44.24 | 44.71 | 43.98 | 44.03 | 171,358 | -0.02(-0.05%) |
Aug 04, 2016 | 42.94 | 45.18 | 42.84 | 44.05 | 227,002 | +1.42(+3.33%) |
Aug 03, 2016 | 41.74 | 42.65 | 39.54 | 42.63 | 369,372 | +0.94(+2.25%) |
Aug 02, 2016 | 42.84 | 42.92 | 41.65 | 41.69 | 182,089 | -1.04(-2.43%) |