Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.63 | 46.73 | 45.31 | 46.63 | 1,872,110 | +1.24(+2.73%) |
Oct 28, 2016 | 44.67 | 45.54 | 44.60 | 45.39 | 1,137,442 | +0.75(+1.67%) |
Oct 27, 2016 | 45.06 | 45.54 | 44.54 | 44.64 | 1,642,217 | -0.51(-1.13%) |
Oct 26, 2016 | 43.35 | 45.46 | 42.89 | 45.16 | 4,225,736 | +2.21(+5.15%) |
Oct 25, 2016 | 43.18 | 43.18 | 42.37 | 42.94 | 2,395,933 | -0.42(-0.97%) |
Oct 24, 2016 | 43.68 | 44.22 | 43.32 | 43.36 | 1,472,269 | -0.06(-0.14%) |
Oct 21, 2016 | 43.07 | 43.44 | 42.94 | 43.42 | 695,721 | +0.23(+0.52%) |
Oct 20, 2016 | 42.94 | 43.28 | 42.77 | 43.20 | 491,540 | +0.15(+0.35%) |
Oct 19, 2016 | 43.01 | 43.23 | 42.62 | 43.04 | 344,956 | +0.23(+0.55%) |
Oct 18, 2016 | 42.94 | 43.30 | 42.75 | 42.81 | 550,810 | +0.17(+0.39%) |
Oct 17, 2016 | 42.40 | 42.78 | 42.33 | 42.64 | 587,788 | +0.12(+0.28%) |
Oct 14, 2016 | 42.68 | 43.04 | 42.52 | 42.52 | 1,032,645 | +0.06(+0.14%) |
Oct 13, 2016 | 42.58 | 42.74 | 42.17 | 42.47 | 1,704,416 | -0.34(-0.80%) |
Oct 12, 2016 | 43.09 | 43.21 | 42.62 | 42.81 | 1,566,532 | -0.16(-0.37%) |
Oct 11, 2016 | 43.54 | 43.60 | 42.65 | 42.97 | 1,467,489 | -0.50(-1.16%) |
Oct 10, 2016 | 43.99 | 44.33 | 43.40 | 43.47 | 1,238,746 | -0.53(-1.20%) |
Oct 07, 2016 | 44.41 | 44.48 | 43.90 | 44.00 | 912,356 | -0.38(-0.85%) |
Oct 06, 2016 | 44.15 | 44.53 | 44.15 | 44.38 | 1,139,315 | -0.08(-0.17%) |
Oct 05, 2016 | 45.18 | 45.47 | 44.33 | 44.45 | 2,441,955 | -0.94(-2.07%) |
Oct 04, 2016 | 45.42 | 45.82 | 45.25 | 45.39 | 1,840,733 | -0.10(-0.22%) |
Oct 03, 2016 | 45.02 | 45.58 | 44.92 | 45.49 | 1,660,732 | +0.57(+1.27%) |
Sep 30, 2016 | 44.65 | 45.12 | 44.49 | 44.92 | 1,737,448 | +0.30(+0.68%) |
Sep 29, 2016 | 44.79 | 44.97 | 44.32 | 44.62 | 1,104,877 | -0.30(-0.67%) |
Sep 28, 2016 | 45.25 | 45.50 | 44.54 | 44.92 | 1,376,547 | -0.33(-0.72%) |
Sep 27, 2016 | 45.35 | 45.63 | 45.17 | 45.25 | 1,551,879 | +0.00(+0.00%) |
Sep 26, 2016 | 44.90 | 45.34 | 44.84 | 45.25 | 1,592,641 | +0.23(+0.52%) |
Sep 23, 2016 | 44.78 | 45.20 | 44.71 | 45.01 | 1,380,775 | -0.01(-0.02%) |
Sep 22, 2016 | 44.18 | 45.13 | 44.06 | 45.02 | 1,471,253 | +1.20(+2.73%) |
Sep 21, 2016 | 43.66 | 43.95 | 43.32 | 43.82 | 1,440,940 | +0.31(+0.71%) |
Sep 20, 2016 | 43.71 | 43.97 | 43.48 | 43.51 | 1,506,858 | -0.23(-0.54%) |
Sep 19, 2016 | 43.49 | 44.02 | 43.36 | 43.75 | 1,855,421 | +0.33(+0.75%) |
Sep 16, 2016 | 43.92 | 44.46 | 43.40 | 43.42 | 2,544,457 | -0.75(-1.69%) |
Sep 15, 2016 | 43.51 | 44.71 | 43.51 | 44.17 | 2,408,323 | +0.65(+1.50%) |
Sep 14, 2016 | 43.15 | 44.19 | 43.07 | 43.51 | 2,449,426 | +0.40(+0.93%) |
Sep 13, 2016 | 41.05 | 43.26 | 40.71 | 43.11 | 3,974,953 | +1.74(+4.21%) |
Sep 12, 2016 | 40.07 | 41.46 | 39.89 | 41.37 | 2,918,250 | +0.90(+2.22%) |
Sep 09, 2016 | 41.08 | 41.08 | 40.39 | 40.47 | 1,316,339 | -0.92(-2.23%) |
Sep 08, 2016 | 41.39 | 41.80 | 41.09 | 41.39 | 1,670,588 | -0.01(-0.02%) |
Sep 07, 2016 | 40.43 | 41.48 | 40.32 | 41.40 | 1,749,005 | +1.13(+2.81%) |
Sep 06, 2016 | 40.66 | 40.79 | 40.27 | 40.27 | 958,628 | -0.27(-0.66%) |
Sep 02, 2016 | 40.49 | 40.54 | 40.54 | 40.54 | 1,104,747 | +0.10(+0.25%) |
Sep 01, 2016 | 40.40 | 40.72 | 40.09 | 40.44 | 1,572,240 | +0.06(+0.15%) |
Aug 31, 2016 | 40.98 | 41.01 | 39.94 | 40.38 | 2,527,841 | -0.67(-1.63%) |
Aug 30, 2016 | 41.61 | 41.64 | 40.99 | 41.05 | 949,094 | -0.50(-1.20%) |
Aug 29, 2016 | 41.37 | 41.89 | 41.08 | 41.55 | 1,281,635 | +0.26(+0.62%) |
Aug 26, 2016 | 41.61 | 41.68 | 41.03 | 41.29 | 1,489,274 | -0.12(-0.28%) |
Aug 25, 2016 | 41.75 | 41.95 | 41.27 | 41.41 | 910,922 | -0.31(-0.75%) |
Aug 24, 2016 | 41.92 | 42.16 | 41.58 | 41.72 | 1,102,672 | -0.26(-0.61%) |
Aug 23, 2016 | 41.95 | 43.01 | 41.81 | 41.98 | 2,370,636 | +0.32(+0.78%) |
Aug 22, 2016 | 41.52 | 41.74 | 40.87 | 41.65 | 1,475,013 | +0.17(+0.42%) |
Aug 19, 2016 | 42.08 | 42.08 | 41.45 | 41.48 | 859,596 | -0.62(-1.47%) |
Aug 18, 2016 | 41.99 | 42.19 | 41.58 | 42.10 | 1,538,454 | -0.07(-0.18%) |
Aug 17, 2016 | 42.23 | 42.30 | 41.80 | 42.18 | 1,267,399 | +0.04(+0.10%) |
Aug 16, 2016 | 42.59 | 42.71 | 42.09 | 42.14 | 1,504,081 | -0.52(-1.22%) |
Aug 15, 2016 | 43.75 | 43.80 | 42.33 | 42.66 | 2,218,290 | -1.21(-2.76%) |
Aug 12, 2016 | 44.05 | 44.18 | 43.82 | 43.87 | 880,872 | -0.18(-0.41%) |
Aug 11, 2016 | 44.11 | 44.43 | 43.71 | 44.05 | 648,975 | +0.17(+0.40%) |
Aug 10, 2016 | 43.85 | 43.89 | 42.91 | 43.87 | 1,893,347 | +0.18(+0.42%) |
Aug 09, 2016 | 44.35 | 44.40 | 43.67 | 43.69 | 1,118,160 | -0.70(-1.59%) |
Aug 08, 2016 | 44.69 | 44.89 | 44.31 | 44.40 | 1,365,424 | -0.32(-0.72%) |
Aug 05, 2016 | 45.15 | 45.33 | 44.65 | 44.72 | 1,211,212 | -0.22(-0.50%) |
Aug 04, 2016 | 45.25 | 45.35 | 44.83 | 44.94 | 1,437,066 | -0.35(-0.77%) |
Aug 03, 2016 | 44.95 | 45.37 | 44.65 | 45.29 | 1,496,486 | +0.19(+0.42%) |
Aug 02, 2016 | 46.04 | 46.08 | 45.10 | 45.10 | 1,896,995 | -1.11(-2.40%) |