Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.65 | 41.05 | 40.52 | 40.58 | 1,516,858 | +0.03(+0.08%) |
Oct 28, 2016 | 40.48 | 40.76 | 40.40 | 40.55 | 423,219 | -0.05(-0.13%) |
Oct 27, 2016 | 40.41 | 40.76 | 39.93 | 40.60 | 495,756 | +0.10(+0.25%) |
Oct 26, 2016 | 40.41 | 40.69 | 39.97 | 40.50 | 473,967 | -0.23(-0.57%) |
Oct 25, 2016 | 40.23 | 40.99 | 40.17 | 40.73 | 971,399 | +0.50(+1.25%) |
Oct 24, 2016 | 40.61 | 40.61 | 39.83 | 40.23 | 607,492 | +0.09(+0.23%) |
Oct 21, 2016 | 39.95 | 40.41 | 39.82 | 40.14 | 758,431 | -0.08(-0.19%) |
Oct 20, 2016 | 40.53 | 40.59 | 39.81 | 40.21 | 671,643 | -0.35(-0.86%) |
Oct 19, 2016 | 41.15 | 41.38 | 40.55 | 40.56 | 684,691 | -0.44(-1.08%) |
Oct 18, 2016 | 41.50 | 41.51 | 40.59 | 41.00 | 491,907 | -0.14(-0.34%) |
Oct 17, 2016 | 41.90 | 42.00 | 40.99 | 41.14 | 525,054 | -0.71(-1.70%) |
Oct 14, 2016 | 41.79 | 42.24 | 41.64 | 41.86 | 406,637 | +0.24(+0.58%) |
Oct 13, 2016 | 40.99 | 42.30 | 40.99 | 41.62 | 1,034,749 | +0.75(+1.84%) |
Oct 12, 2016 | 40.40 | 40.96 | 40.36 | 40.86 | 382,694 | +0.29(+0.73%) |
Oct 11, 2016 | 41.78 | 41.93 | 40.13 | 40.57 | 1,038,155 | -1.26(-3.00%) |
Oct 10, 2016 | 41.36 | 42.07 | 41.30 | 41.82 | 655,561 | +0.46(+1.10%) |
Oct 07, 2016 | 41.87 | 42.17 | 41.19 | 41.37 | 400,483 | -0.46(-1.11%) |
Oct 06, 2016 | 41.76 | 42.06 | 41.36 | 41.83 | 351,422 | -0.08(-0.18%) |
Oct 05, 2016 | 41.95 | 42.31 | 41.80 | 41.91 | 530,755 | +0.26(+0.61%) |
Oct 04, 2016 | 41.79 | 41.84 | 41.26 | 41.65 | 666,642 | -0.02(-0.04%) |
Oct 03, 2016 | 41.88 | 42.00 | 41.29 | 41.67 | 530,086 | -0.22(-0.52%) |
Sep 30, 2016 | 42.37 | 42.64 | 41.69 | 41.89 | 561,278 | -0.50(-1.19%) |
Sep 29, 2016 | 42.86 | 42.86 | 42.20 | 42.39 | 614,177 | -0.40(-0.92%) |
Sep 28, 2016 | 42.47 | 42.82 | 42.03 | 42.79 | 898,758 | +0.32(+0.76%) |
Sep 27, 2016 | 42.68 | 42.73 | 41.86 | 42.46 | 654,285 | -0.22(-0.50%) |
Sep 26, 2016 | 43.20 | 43.38 | 42.65 | 42.68 | 397,936 | -0.52(-1.21%) |
Sep 23, 2016 | 43.89 | 44.36 | 43.04 | 43.20 | 577,530 | -1.07(-2.41%) |
Sep 22, 2016 | 43.96 | 44.31 | 43.78 | 44.27 | 524,397 | +0.67(+1.53%) |
Sep 21, 2016 | 43.23 | 43.73 | 43.15 | 43.60 | 572,002 | +0.52(+1.21%) |
Sep 20, 2016 | 43.19 | 43.65 | 42.97 | 43.08 | 396,926 | +0.08(+0.20%) |
Sep 19, 2016 | 42.61 | 43.00 | 42.49 | 42.99 | 434,605 | +0.57(+1.34%) |
Sep 16, 2016 | 42.29 | 42.66 | 41.91 | 42.43 | 737,577 | -0.01(-0.02%) |
Sep 15, 2016 | 41.81 | 42.54 | 41.66 | 42.43 | 381,859 | +0.65(+1.56%) |
Sep 14, 2016 | 42.16 | 42.47 | 41.56 | 41.78 | 393,965 | -0.27(-0.64%) |
Sep 13, 2016 | 43.10 | 43.13 | 41.93 | 42.05 | 406,087 | -1.24(-2.86%) |
Sep 12, 2016 | 42.45 | 43.38 | 41.98 | 43.29 | 489,279 | +0.63(+1.48%) |
Sep 09, 2016 | 45.17 | 45.43 | 42.64 | 42.66 | 651,275 | -3.06(-6.69%) |
Sep 08, 2016 | 45.54 | 45.85 | 45.33 | 45.72 | 390,421 | +0.24(+0.52%) |
Sep 07, 2016 | 44.66 | 45.66 | 44.62 | 45.48 | 635,468 | +0.88(+1.98%) |
Sep 06, 2016 | 44.78 | 44.92 | 44.38 | 44.59 | 331,605 | -0.08(-0.17%) |
Sep 02, 2016 | 43.61 | 44.67 | 44.67 | 44.67 | 477,116 | +1.23(+2.83%) |
Sep 01, 2016 | 43.72 | 44.19 | 43.41 | 43.44 | 497,921 | -0.44(-1.00%) |
Aug 31, 2016 | 44.45 | 44.56 | 43.77 | 43.88 | 348,179 | -0.64(-1.43%) |
Aug 30, 2016 | 44.82 | 44.99 | 44.42 | 44.52 | 385,101 | -0.18(-0.41%) |
Aug 29, 2016 | 44.17 | 44.71 | 44.16 | 44.70 | 229,575 | +0.65(+1.47%) |
Aug 26, 2016 | 44.83 | 45.30 | 43.92 | 44.06 | 224,508 | -0.62(-1.38%) |
Aug 25, 2016 | 44.78 | 44.87 | 44.54 | 44.67 | 202,890 | -0.06(-0.14%) |
Aug 24, 2016 | 44.63 | 44.73 | 44.34 | 44.73 | 317,697 | -0.07(-0.15%) |
Aug 23, 2016 | 44.67 | 45.07 | 44.67 | 44.80 | 260,029 | +0.24(+0.53%) |
Aug 22, 2016 | 44.68 | 44.75 | 44.39 | 44.56 | 180,550 | -0.18(-0.40%) |
Aug 19, 2016 | 44.68 | 44.77 | 44.33 | 44.74 | 221,223 | -0.14(-0.31%) |
Aug 18, 2016 | 44.29 | 44.93 | 44.28 | 44.88 | 457,838 | +0.67(+1.51%) |
Aug 17, 2016 | 43.51 | 44.23 | 43.29 | 44.21 | 405,069 | +0.65(+1.50%) |
Aug 16, 2016 | 43.91 | 43.91 | 43.43 | 43.56 | 348,457 | -0.38(-0.88%) |
Aug 15, 2016 | 43.87 | 44.25 | 43.82 | 43.94 | 493,834 | +0.10(+0.23%) |
Aug 12, 2016 | 44.09 | 44.21 | 43.76 | 43.84 | 202,190 | -0.17(-0.38%) |
Aug 11, 2016 | 43.62 | 44.02 | 43.45 | 44.01 | 392,177 | +0.56(+1.29%) |
Aug 10, 2016 | 43.43 | 43.73 | 43.19 | 43.45 | 279,784 | +0.22(+0.52%) |
Aug 09, 2016 | 43.50 | 43.64 | 43.01 | 43.23 | 314,916 | -0.28(-0.65%) |
Aug 08, 2016 | 43.06 | 43.83 | 42.89 | 43.51 | 422,345 | +0.45(+1.05%) |
Aug 05, 2016 | 43.76 | 44.68 | 42.94 | 43.06 | 455,043 | -0.17(-0.39%) |
Aug 04, 2016 | 43.06 | 43.45 | 42.82 | 43.23 | 451,498 | +0.13(+0.30%) |
Aug 03, 2016 | 42.56 | 43.09 | 42.00 | 43.09 | 376,857 | +0.58(+1.37%) |
Aug 02, 2016 | 42.76 | 42.87 | 42.26 | 42.51 | 265,632 | -0.18(-0.43%) |