Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.14 | 45.53 | 44.84 | 45.12 | 443,984 | -0.02(-0.05%) |
Oct 28, 2016 | 45.39 | 45.48 | 44.78 | 45.14 | 339,476 | -0.15(-0.32%) |
Oct 27, 2016 | 45.25 | 45.69 | 44.74 | 45.29 | 604,371 | +0.09(+0.20%) |
Oct 26, 2016 | 45.86 | 45.97 | 44.88 | 45.20 | 691,376 | -1.00(-2.17%) |
Oct 25, 2016 | 46.31 | 46.57 | 45.74 | 46.20 | 402,618 | -0.24(-0.51%) |
Oct 24, 2016 | 46.59 | 46.59 | 46.02 | 46.44 | 422,213 | +0.53(+1.15%) |
Oct 21, 2016 | 44.82 | 45.96 | 44.75 | 45.91 | 321,997 | +0.43(+0.95%) |
Oct 20, 2016 | 45.09 | 45.68 | 44.83 | 45.48 | 392,665 | +0.06(+0.13%) |
Oct 19, 2016 | 44.74 | 45.62 | 44.39 | 45.42 | 426,808 | +0.94(+2.10%) |
Oct 18, 2016 | 44.70 | 44.70 | 43.95 | 44.48 | 282,369 | +0.57(+1.30%) |
Oct 17, 2016 | 44.23 | 44.36 | 43.76 | 43.91 | 189,922 | -0.33(-0.74%) |
Oct 14, 2016 | 44.09 | 44.64 | 43.99 | 44.24 | 233,375 | +0.60(+1.38%) |
Oct 13, 2016 | 44.45 | 44.45 | 43.09 | 43.64 | 448,505 | -1.48(-3.28%) |
Oct 12, 2016 | 45.03 | 45.35 | 44.87 | 45.12 | 223,056 | +0.11(+0.25%) |
Oct 11, 2016 | 45.63 | 45.63 | 44.56 | 45.00 | 487,382 | -0.12(-0.27%) |
Oct 10, 2016 | 45.31 | 45.69 | 44.99 | 45.13 | 274,096 | +0.47(+1.06%) |
Oct 07, 2016 | 44.76 | 44.81 | 44.12 | 44.65 | 485,732 | -0.33(-0.72%) |
Oct 06, 2016 | 45.37 | 45.37 | 44.65 | 44.98 | 271,579 | -0.01(-0.02%) |
Oct 05, 2016 | 44.64 | 45.83 | 44.46 | 44.99 | 570,639 | +0.81(+1.82%) |
Oct 04, 2016 | 44.21 | 44.90 | 43.98 | 44.18 | 412,490 | +0.22(+0.50%) |
Oct 03, 2016 | 44.36 | 44.64 | 43.81 | 43.96 | 406,515 | -0.68(-1.53%) |
Sep 30, 2016 | 43.95 | 44.85 | 43.64 | 44.65 | 392,260 | +1.19(+2.73%) |
Sep 29, 2016 | 44.44 | 44.57 | 43.17 | 43.46 | 388,531 | -0.94(-2.12%) |
Sep 28, 2016 | 43.97 | 44.48 | 43.60 | 44.40 | 442,914 | +0.76(+1.73%) |
Sep 27, 2016 | 42.65 | 43.65 | 42.65 | 43.65 | 308,282 | +0.63(+1.47%) |
Sep 26, 2016 | 43.64 | 43.75 | 43.00 | 43.01 | 342,166 | -1.08(-2.45%) |
Sep 23, 2016 | 44.41 | 44.87 | 44.08 | 44.09 | 303,192 | -0.55(-1.24%) |
Sep 22, 2016 | 44.39 | 44.83 | 44.17 | 44.65 | 657,318 | +0.47(+1.07%) |
Sep 21, 2016 | 43.89 | 44.39 | 43.52 | 44.17 | 437,996 | +0.66(+1.51%) |
Sep 20, 2016 | 43.68 | 43.87 | 43.44 | 43.52 | 230,882 | -0.02(-0.04%) |
Sep 19, 2016 | 43.17 | 43.83 | 43.00 | 43.53 | 360,366 | +0.45(+1.04%) |
Sep 16, 2016 | 42.81 | 43.38 | 42.45 | 43.09 | 1,201,720 | -0.17(-0.39%) |
Sep 15, 2016 | 42.75 | 43.61 | 42.75 | 43.26 | 286,589 | +0.41(+0.95%) |
Sep 14, 2016 | 43.03 | 43.74 | 42.78 | 42.85 | 335,947 | -0.38(-0.88%) |
Sep 13, 2016 | 43.17 | 43.48 | 42.62 | 43.23 | 409,877 | -0.67(-1.53%) |
Sep 12, 2016 | 43.60 | 44.00 | 43.17 | 43.90 | 454,988 | -0.18(-0.40%) |
Sep 09, 2016 | 44.55 | 44.76 | 44.08 | 44.08 | 653,329 | -0.46(-1.03%) |
Sep 08, 2016 | 44.39 | 44.97 | 44.27 | 44.54 | 651,257 | +0.16(+0.36%) |
Sep 07, 2016 | 43.97 | 45.03 | 43.97 | 44.38 | 549,009 | +0.10(+0.22%) |
Sep 06, 2016 | 45.42 | 45.47 | 43.76 | 44.28 | 450,035 | -0.99(-2.18%) |
Sep 02, 2016 | 44.76 | 45.27 | 45.27 | 45.27 | 312,677 | +0.80(+1.80%) |
Sep 01, 2016 | 45.08 | 45.40 | 43.85 | 44.47 | 197,739 | -0.40(-0.88%) |
Aug 31, 2016 | 45.08 | 45.51 | 44.31 | 44.87 | 427,839 | -0.15(-0.32%) |
Aug 30, 2016 | 44.83 | 45.11 | 44.66 | 45.01 | 292,259 | +0.35(+0.78%) |
Aug 29, 2016 | 44.08 | 44.92 | 44.08 | 44.66 | 402,357 | +0.54(+1.23%) |
Aug 26, 2016 | 43.76 | 44.28 | 43.59 | 44.12 | 397,050 | +0.57(+1.32%) |
Aug 25, 2016 | 43.34 | 43.84 | 43.34 | 43.55 | 160,409 | +0.11(+0.26%) |
Aug 24, 2016 | 43.27 | 43.59 | 43.21 | 43.43 | 164,758 | +0.10(+0.22%) |
Aug 23, 2016 | 43.56 | 43.68 | 43.27 | 43.34 | 235,456 | +0.04(+0.09%) |
Aug 22, 2016 | 43.17 | 43.59 | 43.05 | 43.30 | 157,972 | -0.13(-0.30%) |
Aug 19, 2016 | 43.61 | 44.03 | 43.26 | 43.43 | 371,379 | -0.29(-0.67%) |
Aug 18, 2016 | 43.17 | 43.82 | 42.92 | 43.72 | 326,124 | +0.61(+1.43%) |
Aug 17, 2016 | 42.76 | 43.51 | 42.76 | 43.10 | 225,209 | +0.22(+0.51%) |
Aug 16, 2016 | 43.00 | 43.23 | 42.83 | 42.88 | 292,395 | -0.21(-0.49%) |
Aug 15, 2016 | 42.01 | 43.31 | 42.01 | 43.09 | 317,907 | +1.25(+3.00%) |
Aug 12, 2016 | 41.88 | 42.01 | 41.49 | 41.84 | 210,705 | -0.54(-1.28%) |
Aug 11, 2016 | 42.21 | 42.65 | 41.89 | 42.38 | 243,494 | +0.23(+0.54%) |
Aug 10, 2016 | 42.89 | 43.03 | 42.11 | 42.16 | 322,707 | -0.86(-1.99%) |
Aug 09, 2016 | 43.09 | 43.30 | 42.60 | 43.01 | 270,256 | -0.05(-0.11%) |
Aug 08, 2016 | 43.08 | 43.37 | 42.93 | 43.06 | 298,837 | +0.11(+0.26%) |
Aug 05, 2016 | 42.32 | 43.20 | 42.07 | 42.95 | 662,261 | +1.25(+2.99%) |
Aug 04, 2016 | 40.51 | 41.82 | 40.51 | 41.70 | 312,201 | +0.30(+0.72%) |
Aug 03, 2016 | 40.43 | 41.45 | 40.38 | 41.40 | 375,040 | +1.03(+2.54%) |
Aug 02, 2016 | 40.69 | 40.92 | 40.00 | 40.38 | 339,101 | -0.17(-0.42%) |