Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.58 | 43.48 | 42.53 | 43.11 | 1,268,813 | +0.65(+1.53%) |
Oct 28, 2016 | 42.31 | 42.87 | 42.08 | 42.46 | 640,965 | +0.24(+0.58%) |
Oct 27, 2016 | 43.00 | 43.21 | 41.80 | 42.21 | 1,720,796 | -0.67(-1.55%) |
Oct 26, 2016 | 43.32 | 44.31 | 41.86 | 42.88 | 2,624,770 | -0.76(-1.74%) |
Oct 25, 2016 | 43.59 | 44.05 | 43.12 | 43.64 | 1,799,929 | -0.11(-0.25%) |
Oct 24, 2016 | 43.84 | 44.08 | 43.51 | 43.75 | 939,906 | +0.45(+1.03%) |
Oct 21, 2016 | 42.58 | 43.45 | 42.38 | 43.30 | 663,253 | +0.46(+1.06%) |
Oct 20, 2016 | 42.82 | 42.84 | 42.69 | 42.84 | 899,314 | -0.71(-1.63%) |
Oct 19, 2016 | 44.08 | 44.26 | 43.48 | 43.55 | 909,095 | -0.51(-1.15%) |
Oct 18, 2016 | 43.95 | 44.48 | 43.01 | 44.06 | 1,544,623 | +0.70(+1.62%) |
Oct 17, 2016 | 43.01 | 43.62 | 43.01 | 43.36 | 712,702 | +0.25(+0.59%) |
Oct 14, 2016 | 44.01 | 44.18 | 43.05 | 43.11 | 1,026,732 | -0.17(-0.39%) |
Oct 13, 2016 | 43.05 | 43.54 | 42.86 | 43.27 | 1,250,082 | -0.61(-1.38%) |
Oct 12, 2016 | 43.62 | 44.04 | 43.58 | 43.88 | 1,315,679 | +0.25(+0.58%) |
Oct 11, 2016 | 43.86 | 44.50 | 43.34 | 43.63 | 1,191,763 | -0.28(-0.63%) |
Oct 10, 2016 | 44.72 | 44.78 | 43.58 | 43.91 | 1,632,502 | +1.54(+3.65%) |
Oct 07, 2016 | 42.31 | 42.69 | 41.93 | 42.36 | 1,401,904 | +0.12(+0.28%) |
Oct 06, 2016 | 41.51 | 42.32 | 41.16 | 42.24 | 675,280 | +0.52(+1.25%) |
Oct 05, 2016 | 41.70 | 42.15 | 41.58 | 41.72 | 807,778 | +0.46(+1.13%) |
Oct 04, 2016 | 41.62 | 42.14 | 41.21 | 41.26 | 612,055 | -0.34(-0.81%) |
Oct 03, 2016 | 41.37 | 42.07 | 41.34 | 41.59 | 761,110 | -0.03(-0.06%) |
Sep 30, 2016 | 40.65 | 41.70 | 40.60 | 41.62 | 1,163,435 | +1.26(+3.12%) |
Sep 29, 2016 | 40.36 | 41.30 | 40.30 | 40.36 | 758,234 | +0.09(+0.23%) |
Sep 28, 2016 | 39.63 | 40.30 | 39.49 | 40.27 | 941,299 | +0.78(+1.97%) |
Sep 27, 2016 | 39.82 | 40.04 | 39.45 | 39.49 | 814,639 | -0.60(-1.49%) |
Sep 26, 2016 | 40.25 | 40.33 | 40.04 | 40.09 | 613,444 | -0.26(-0.65%) |
Sep 23, 2016 | 40.62 | 40.90 | 40.33 | 40.35 | 429,023 | -0.54(-1.32%) |
Sep 22, 2016 | 40.73 | 41.01 | 40.52 | 40.89 | 571,671 | +0.55(+1.36%) |
Sep 21, 2016 | 40.00 | 40.41 | 39.97 | 40.35 | 476,472 | +0.68(+1.72%) |
Sep 20, 2016 | 39.92 | 40.03 | 39.66 | 39.66 | 548,153 | -0.06(-0.15%) |
Sep 19, 2016 | 39.72 | 39.97 | 39.42 | 39.72 | 507,885 | +0.29(+0.73%) |
Sep 16, 2016 | 39.58 | 39.81 | 39.36 | 39.43 | 1,376,759 | -0.32(-0.81%) |
Sep 15, 2016 | 39.27 | 39.82 | 39.21 | 39.75 | 504,065 | +0.55(+1.40%) |
Sep 14, 2016 | 39.34 | 39.41 | 39.00 | 39.21 | 655,090 | -0.06(-0.15%) |
Sep 13, 2016 | 39.57 | 39.70 | 39.16 | 39.27 | 692,049 | -0.80(-2.00%) |
Sep 12, 2016 | 39.13 | 40.14 | 39.13 | 40.07 | 577,454 | +0.51(+1.28%) |
Sep 09, 2016 | 40.31 | 40.51 | 39.55 | 39.56 | 667,319 | -1.03(-2.54%) |
Sep 08, 2016 | 40.44 | 40.63 | 40.05 | 40.59 | 795,593 | +0.03(+0.06%) |
Sep 07, 2016 | 40.35 | 40.72 | 40.05 | 40.57 | 714,492 | +0.11(+0.27%) |
Sep 06, 2016 | 40.26 | 40.58 | 40.10 | 40.46 | 695,129 | +0.30(+0.74%) |
Sep 02, 2016 | 40.35 | 40.16 | 40.16 | 40.16 | 619,997 | +0.13(+0.32%) |
Sep 01, 2016 | 41.18 | 41.21 | 39.84 | 40.03 | 865,261 | -0.93(-2.27%) |
Aug 31, 2016 | 41.15 | 41.50 | 40.59 | 40.96 | 1,032,064 | -0.24(-0.59%) |
Aug 30, 2016 | 40.98 | 41.46 | 40.84 | 41.21 | 1,197,421 | +0.23(+0.56%) |
Aug 29, 2016 | 40.57 | 41.16 | 40.38 | 40.98 | 551,000 | +0.56(+1.38%) |
Aug 26, 2016 | 41.00 | 41.21 | 40.31 | 40.42 | 656,548 | -0.57(-1.40%) |
Aug 25, 2016 | 41.29 | 41.46 | 40.76 | 41.00 | 706,318 | -0.48(-1.16%) |
Aug 24, 2016 | 41.73 | 41.82 | 41.37 | 41.48 | 597,378 | -0.31(-0.75%) |
Aug 23, 2016 | 42.01 | 42.14 | 41.61 | 41.79 | 585,877 | +0.03(+0.06%) |
Aug 22, 2016 | 41.67 | 42.12 | 41.29 | 41.76 | 1,019,766 | -0.30(-0.72%) |
Aug 19, 2016 | 39.86 | 42.28 | 39.51 | 42.07 | 2,836,612 | +2.69(+6.84%) |
Aug 18, 2016 | 39.66 | 39.92 | 39.32 | 39.38 | 996,461 | -0.27(-0.68%) |
Aug 17, 2016 | 40.12 | 40.23 | 39.61 | 39.65 | 739,255 | -0.52(-1.30%) |
Aug 16, 2016 | 40.40 | 40.40 | 40.02 | 40.17 | 543,106 | -0.21(-0.52%) |
Aug 15, 2016 | 40.01 | 40.40 | 39.95 | 40.38 | 615,820 | +0.59(+1.48%) |
Aug 12, 2016 | 40.51 | 40.71 | 39.71 | 39.79 | 1,001,552 | -0.72(-1.77%) |
Aug 11, 2016 | 40.40 | 40.72 | 40.28 | 40.51 | 804,189 | +0.20(+0.50%) |
Aug 10, 2016 | 41.20 | 41.37 | 40.19 | 40.30 | 760,190 | -0.72(-1.74%) |
Aug 09, 2016 | 41.33 | 41.71 | 40.54 | 41.02 | 1,452,183 | -0.34(-0.81%) |
Aug 08, 2016 | 40.94 | 41.37 | 40.67 | 41.36 | 1,122,738 | +0.61(+1.49%) |
Aug 05, 2016 | 39.45 | 40.87 | 39.45 | 40.75 | 970,257 | +1.31(+3.33%) |
Aug 04, 2016 | 41.06 | 41.84 | 39.34 | 39.44 | 1,953,472 | -1.61(-3.92%) |
Aug 03, 2016 | 40.40 | 41.35 | 40.24 | 41.04 | 1,255,969 | +0.60(+1.48%) |
Aug 02, 2016 | 40.69 | 40.80 | 40.20 | 40.45 | 777,986 | -0.27(-0.66%) |