Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.85 | 44.86 | 44.79 | 44.85 | 1,367,939 | +0.04(+0.09%) |
Oct 28, 2016 | 44.81 | 44.85 | 44.76 | 44.81 | 933,748 | +0.02(+0.04%) |
Oct 27, 2016 | 44.88 | 44.89 | 44.79 | 44.79 | 880,269 | -0.19(-0.41%) |
Oct 26, 2016 | 45.07 | 45.07 | 44.96 | 44.98 | 573,427 | -0.09(-0.20%) |
Oct 25, 2016 | 45.09 | 45.12 | 45.05 | 45.07 | 637,901 | +0.01(+0.02%) |
Oct 24, 2016 | 45.20 | 45.20 | 45.04 | 45.06 | 653,177 | -0.01(-0.02%) |
Oct 21, 2016 | 45.09 | 45.12 | 45.06 | 45.07 | 923,715 | -0.02(-0.04%) |
Oct 20, 2016 | 45.09 | 45.11 | 44.95 | 45.09 | 666,677 | +0.02(+0.05%) |
Oct 19, 2016 | 45.09 | 45.09 | 45.02 | 45.06 | 626,075 | +0.02(+0.05%) |
Oct 18, 2016 | 45.04 | 45.05 | 44.96 | 45.04 | 1,003,537 | +0.06(+0.13%) |
Oct 17, 2016 | 44.98 | 45.00 | 44.93 | 44.98 | 547,700 | +0.03(+0.07%) |
Oct 14, 2016 | 45.05 | 45.05 | 44.95 | 44.95 | 501,299 | -0.13(-0.29%) |
Oct 13, 2016 | 45.08 | 45.09 | 45.02 | 45.08 | 632,677 | +0.09(+0.20%) |
Oct 12, 2016 | 45.05 | 45.05 | 44.92 | 44.99 | 625,399 | -0.05(-0.11%) |
Oct 11, 2016 | 45.06 | 45.07 | 44.99 | 45.04 | 677,067 | +0.03(+0.07%) |
Oct 10, 2016 | 45.05 | 45.10 | 44.98 | 45.00 | 492,653 | -0.09(-0.20%) |
Oct 07, 2016 | 45.09 | 45.12 | 45.05 | 45.09 | 488,853 | -0.03(-0.07%) |
Oct 06, 2016 | 45.12 | 45.19 | 45.09 | 45.13 | 685,415 | -0.01(-0.02%) |
Oct 05, 2016 | 45.15 | 45.22 | 45.05 | 45.13 | 936,906 | -0.10(-0.22%) |
Oct 04, 2016 | 45.30 | 45.39 | 45.19 | 45.23 | 1,171,799 | -0.02(-0.05%) |
Oct 03, 2016 | 45.42 | 45.42 | 45.25 | 45.26 | 1,388,326 | -0.17(-0.36%) |
Sep 30, 2016 | 45.54 | 45.54 | 45.37 | 45.42 | 1,125,337 | -0.06(-0.12%) |
Sep 29, 2016 | 45.46 | 45.48 | 45.40 | 45.48 | 812,865 | +0.01(+0.02%) |
Sep 28, 2016 | 45.53 | 45.53 | 45.39 | 45.47 | 651,750 | +0.00(+0.00%) |
Sep 27, 2016 | 45.48 | 45.48 | 45.41 | 45.47 | 710,641 | +0.06(+0.12%) |
Sep 26, 2016 | 45.44 | 45.44 | 45.37 | 45.41 | 640,381 | +0.09(+0.20%) |
Sep 23, 2016 | 45.32 | 45.35 | 45.28 | 45.32 | 583,428 | -0.02(-0.05%) |
Sep 22, 2016 | 45.28 | 45.37 | 45.28 | 45.35 | 806,941 | +0.15(+0.34%) |
Sep 21, 2016 | 45.13 | 45.19 | 45.07 | 45.19 | 720,837 | +0.10(+0.22%) |
Sep 20, 2016 | 45.11 | 45.14 | 45.07 | 45.10 | 603,374 | +0.07(+0.16%) |
Sep 19, 2016 | 45.03 | 45.07 | 44.98 | 45.02 | 1,197,486 | -0.01(-0.02%) |
Sep 16, 2016 | 45.06 | 45.07 | 44.93 | 45.03 | 2,539,720 | +0.05(+0.11%) |
Sep 15, 2016 | 44.97 | 45.02 | 44.89 | 44.98 | 559,471 | -0.05(-0.11%) |
Sep 14, 2016 | 45.02 | 45.10 | 44.92 | 45.03 | 595,067 | +0.06(+0.13%) |
Sep 13, 2016 | 45.10 | 45.11 | 44.85 | 44.98 | 1,079,845 | -0.10(-0.22%) |
Sep 12, 2016 | 45.04 | 45.08 | 45.00 | 45.07 | 661,621 | -0.07(-0.16%) |
Sep 09, 2016 | 45.23 | 45.23 | 45.09 | 45.15 | 1,129,730 | -0.17(-0.38%) |
Sep 08, 2016 | 45.44 | 45.44 | 45.27 | 45.32 | 805,680 | -0.16(-0.36%) |
Sep 07, 2016 | 45.43 | 45.49 | 45.39 | 45.48 | 934,994 | +0.11(+0.25%) |
Sep 06, 2016 | 45.33 | 45.41 | 45.31 | 45.37 | 825,244 | +0.07(+0.16%) |
Sep 02, 2016 | 45.32 | 45.29 | 45.29 | 45.29 | 1,004,162 | -0.08(-0.18%) |
Sep 01, 2016 | 45.38 | 45.41 | 45.32 | 45.37 | 1,288,758 | -0.04(-0.10%) |
Aug 31, 2016 | 45.45 | 45.47 | 45.39 | 45.42 | 1,015,974 | -0.07(-0.16%) |
Aug 30, 2016 | 45.45 | 45.50 | 45.39 | 45.49 | 1,073,601 | +0.04(+0.09%) |
Aug 29, 2016 | 45.38 | 45.45 | 45.33 | 45.45 | 503,816 | +0.07(+0.16%) |
Aug 26, 2016 | 45.45 | 45.47 | 45.30 | 45.38 | 647,162 | -0.04(-0.09%) |
Aug 25, 2016 | 45.45 | 45.47 | 45.40 | 45.42 | 740,153 | +0.00(+0.00%) |
Aug 24, 2016 | 45.52 | 45.52 | 45.38 | 45.42 | 660,332 | -0.06(-0.12%) |
Aug 23, 2016 | 45.47 | 45.50 | 45.38 | 45.47 | 583,655 | +0.06(+0.14%) |
Aug 22, 2016 | 45.39 | 45.44 | 45.35 | 45.41 | 549,681 | +0.06(+0.14%) |
Aug 19, 2016 | 45.41 | 45.42 | 45.26 | 45.34 | 492,604 | -0.08(-0.18%) |
Aug 18, 2016 | 45.42 | 45.44 | 45.34 | 45.43 | 464,734 | +0.05(+0.11%) |
Aug 17, 2016 | 45.32 | 45.38 | 45.23 | 45.38 | 452,716 | +0.04(+0.09%) |
Aug 16, 2016 | 45.44 | 45.44 | 45.22 | 45.34 | 1,037,507 | -0.02(-0.04%) |
Aug 15, 2016 | 45.21 | 45.44 | 45.21 | 45.35 | 611,791 | -0.07(-0.16%) |
Aug 12, 2016 | 45.49 | 45.50 | 45.38 | 45.43 | 355,698 | -0.01(-0.02%) |
Aug 11, 2016 | 45.54 | 45.55 | 45.37 | 45.43 | 921,847 | -0.04(-0.09%) |
Aug 10, 2016 | 45.43 | 45.50 | 45.38 | 45.47 | 2,521,701 | +0.11(+0.25%) |
Aug 09, 2016 | 45.33 | 45.36 | 45.26 | 45.36 | 873,583 | +0.12(+0.27%) |
Aug 08, 2016 | 45.22 | 45.26 | 45.13 | 45.24 | 490,669 | +0.06(+0.14%) |
Aug 05, 2016 | 45.21 | 45.26 | 45.13 | 45.17 | 736,237 | -0.02(-0.04%) |
Aug 04, 2016 | 45.20 | 45.28 | 45.12 | 45.19 | 1,123,016 | +0.10(+0.22%) |
Aug 03, 2016 | 45.11 | 45.13 | 45.01 | 45.09 | 869,980 | +0.06(+0.14%) |
Aug 02, 2016 | 45.09 | 45.18 | 45.02 | 45.03 | 2,900,942 | -0.17(-0.38%) |