Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.18 | 44.18 | 43.48 | 43.50 | 54,655 | -0.61(-1.37%) |
Oct 28, 2016 | 44.86 | 44.97 | 43.88 | 44.11 | 104,695 | -0.90(-2.01%) |
Oct 27, 2016 | 45.57 | 45.57 | 45.01 | 45.01 | 41,163 | -0.19(-0.42%) |
Oct 26, 2016 | 45.39 | 45.69 | 44.89 | 45.20 | 39,071 | -0.43(-0.94%) |
Oct 25, 2016 | 45.29 | 45.80 | 45.29 | 45.63 | 27,445 | +0.19(+0.43%) |
Oct 24, 2016 | 45.58 | 45.75 | 45.44 | 45.44 | 44,007 | -0.29(-0.64%) |
Oct 21, 2016 | 45.77 | 46.05 | 45.54 | 45.73 | 52,858 | -0.27(-0.58%) |
Oct 20, 2016 | 45.61 | 46.13 | 45.61 | 46.00 | 57,703 | +0.42(+0.92%) |
Oct 19, 2016 | 45.86 | 45.86 | 45.44 | 45.57 | 54,056 | -0.21(-0.46%) |
Oct 18, 2016 | 45.70 | 45.85 | 45.50 | 45.78 | 38,808 | +0.52(+1.15%) |
Oct 17, 2016 | 45.55 | 45.59 | 45.04 | 45.27 | 127,195 | -0.29(-0.64%) |
Oct 14, 2016 | 46.68 | 46.68 | 45.55 | 45.56 | 33,405 | -0.90(-1.94%) |
Oct 13, 2016 | 45.90 | 46.67 | 45.50 | 46.45 | 119,325 | +0.17(+0.37%) |
Oct 12, 2016 | 47.13 | 47.17 | 46.28 | 46.29 | 53,382 | -0.89(-1.89%) |
Oct 11, 2016 | 48.12 | 48.30 | 46.93 | 47.18 | 49,271 | -1.26(-2.59%) |
Oct 10, 2016 | 48.05 | 48.52 | 48.05 | 48.44 | 27,583 | +0.81(+1.70%) |
Oct 07, 2016 | 47.82 | 47.82 | 47.27 | 47.63 | 18,756 | -0.18(-0.38%) |
Oct 06, 2016 | 48.07 | 48.10 | 47.54 | 47.81 | 107,821 | -0.63(-1.30%) |
Oct 05, 2016 | 48.08 | 48.55 | 48.08 | 48.44 | 25,535 | +0.49(+1.03%) |
Oct 04, 2016 | 48.01 | 48.24 | 47.70 | 47.94 | 223,606 | -0.04(-0.07%) |
Oct 03, 2016 | 47.48 | 47.98 | 47.32 | 47.98 | 27,736 | +0.32(+0.66%) |
Sep 30, 2016 | 47.41 | 47.83 | 47.11 | 47.66 | 54,664 | +0.37(+0.79%) |
Sep 29, 2016 | 48.73 | 48.73 | 47.25 | 47.29 | 57,991 | -1.88(-3.83%) |
Sep 28, 2016 | 49.34 | 49.34 | 48.76 | 49.17 | 20,114 | -0.09(-0.18%) |
Sep 27, 2016 | 48.86 | 49.26 | 48.86 | 49.26 | 25,874 | +0.45(+0.92%) |
Sep 26, 2016 | 49.49 | 49.75 | 48.80 | 48.81 | 35,375 | -0.98(-1.97%) |
Sep 23, 2016 | 49.61 | 49.97 | 49.61 | 49.79 | 64,908 | +0.10(+0.21%) |
Sep 22, 2016 | 49.36 | 49.74 | 49.31 | 49.69 | 47,249 | +0.56(+1.14%) |
Sep 21, 2016 | 48.97 | 49.20 | 48.32 | 49.13 | 24,257 | +0.34(+0.71%) |
Sep 20, 2016 | 48.97 | 49.09 | 48.71 | 48.79 | 30,322 | +0.14(+0.30%) |
Sep 19, 2016 | 49.03 | 49.03 | 48.58 | 48.64 | 21,872 | -0.23(-0.47%) |
Sep 16, 2016 | 48.48 | 48.91 | 48.35 | 48.87 | 40,911 | +0.29(+0.59%) |
Sep 15, 2016 | 47.91 | 48.64 | 47.74 | 48.58 | 30,566 | +0.70(+1.46%) |
Sep 14, 2016 | 47.68 | 48.31 | 47.68 | 47.89 | 67,864 | +0.31(+0.65%) |
Sep 13, 2016 | 47.78 | 47.85 | 47.17 | 47.58 | 60,142 | -0.57(-1.18%) |
Sep 12, 2016 | 46.80 | 48.17 | 46.80 | 48.14 | 38,552 | +1.15(+2.45%) |
Sep 09, 2016 | 47.66 | 47.68 | 46.99 | 46.99 | 31,031 | -1.06(-2.22%) |
Sep 08, 2016 | 47.77 | 48.08 | 47.50 | 48.06 | 32,976 | +0.32(+0.67%) |
Sep 07, 2016 | 47.93 | 47.95 | 47.45 | 47.74 | 47,095 | +0.01(+0.02%) |
Sep 06, 2016 | 47.28 | 47.94 | 47.04 | 47.73 | 90,395 | +0.57(+1.22%) |
Sep 02, 2016 | 47.56 | 47.15 | 47.15 | 47.15 | 56,477 | -0.26(-0.55%) |
Sep 01, 2016 | 47.50 | 47.50 | 47.14 | 47.42 | 41,190 | -0.06(-0.12%) |
Aug 31, 2016 | 47.64 | 47.84 | 47.18 | 47.47 | 72,300 | -0.23(-0.49%) |
Aug 30, 2016 | 47.67 | 47.90 | 47.55 | 47.70 | 53,236 | +0.01(+0.02%) |
Aug 29, 2016 | 47.81 | 47.97 | 47.38 | 47.70 | 214,555 | -0.07(-0.15%) |
Aug 26, 2016 | 47.50 | 47.98 | 47.17 | 47.77 | 58,777 | +0.30(+0.62%) |
Aug 25, 2016 | 48.18 | 48.31 | 47.21 | 47.47 | 193,429 | -0.55(-1.14%) |
Aug 24, 2016 | 49.53 | 49.82 | 47.94 | 48.02 | 74,628 | -1.34(-2.72%) |
Aug 23, 2016 | 49.44 | 49.53 | 49.31 | 49.37 | 18,967 | +0.07(+0.15%) |
Aug 22, 2016 | 49.19 | 49.56 | 49.15 | 49.29 | 48,300 | +0.13(+0.27%) |
Aug 19, 2016 | 49.14 | 49.20 | 48.92 | 49.16 | 25,198 | -0.17(-0.34%) |
Aug 18, 2016 | 49.09 | 49.33 | 49.09 | 49.33 | 24,100 | +0.21(+0.43%) |
Aug 17, 2016 | 49.22 | 49.22 | 48.74 | 49.11 | 32,920 | -0.03(-0.05%) |
Aug 16, 2016 | 49.49 | 49.55 | 49.11 | 49.14 | 33,164 | -0.44(-0.88%) |
Aug 15, 2016 | 49.50 | 49.73 | 49.50 | 49.58 | 40,174 | +0.18(+0.37%) |
Aug 12, 2016 | 49.27 | 49.39 | 49.03 | 49.39 | 32,694 | +0.13(+0.27%) |
Aug 11, 2016 | 49.00 | 49.39 | 48.95 | 49.26 | 36,311 | +0.41(+0.83%) |
Aug 10, 2016 | 49.64 | 49.64 | 48.68 | 48.86 | 73,872 | -0.88(-1.77%) |
Aug 09, 2016 | 49.50 | 49.87 | 49.43 | 49.73 | 46,333 | +0.40(+0.80%) |
Aug 08, 2016 | 49.87 | 49.87 | 49.13 | 49.34 | 32,411 | -0.43(-0.87%) |
Aug 05, 2016 | 49.63 | 49.79 | 49.41 | 49.77 | 32,747 | +0.02(+0.04%) |
Aug 04, 2016 | 50.12 | 50.39 | 49.75 | 49.75 | 30,585 | -0.13(-0.26%) |
Aug 03, 2016 | 49.66 | 49.90 | 49.48 | 49.88 | 39,320 | +0.25(+0.49%) |
Aug 02, 2016 | 49.88 | 49.88 | 49.37 | 49.64 | 33,205 | -0.17(-0.35%) |