Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.41 | 43.04 | 41.84 | 41.86 | 20,784 | -0.40(-0.95%) |
Oct 28, 2016 | 42.23 | 42.49 | 42.23 | 42.26 | 8,681 | +0.18(+0.42%) |
Oct 27, 2016 | 42.31 | 42.36 | 41.99 | 42.08 | 4,044 | -0.28(-0.67%) |
Oct 26, 2016 | 42.23 | 42.43 | 42.23 | 42.36 | 1,590 | -0.10(-0.23%) |
Oct 25, 2016 | 42.46 | 42.46 | 42.43 | 42.46 | 8,672 | +0.06(+0.13%) |
Oct 24, 2016 | 43.33 | 43.33 | 42.27 | 42.40 | 19,935 | +0.03(+0.08%) |
Oct 21, 2016 | 42.01 | 42.37 | 42.01 | 42.37 | 1,907 | -0.06(-0.14%) |
Oct 20, 2016 | 42.33 | 42.43 | 42.31 | 42.43 | 1,216 | +0.02(+0.04%) |
Oct 19, 2016 | 42.26 | 42.43 | 42.26 | 42.41 | 4,316 | +0.50(+1.19%) |
Oct 18, 2016 | 41.85 | 42.33 | 41.85 | 41.91 | 3,749 | +0.07(+0.18%) |
Oct 17, 2016 | 41.96 | 41.96 | 41.84 | 41.84 | 1,670 | -0.15(-0.35%) |
Oct 14, 2016 | 42.87 | 42.87 | 42.05 | 41.99 | 2,590 | +0.43(+1.04%) |
Oct 13, 2016 | 41.51 | 41.87 | 41.33 | 41.55 | 8,699 | -0.44(-1.05%) |
Oct 12, 2016 | 42.00 | 42.00 | 41.85 | 42.00 | 3,034 | -0.02(-0.06%) |
Oct 11, 2016 | 42.16 | 42.16 | 41.87 | 42.02 | 7,949 | -0.65(-1.51%) |
Oct 10, 2016 | 43.36 | 43.36 | 42.49 | 42.67 | 13,328 | +0.03(+0.06%) |
Oct 07, 2016 | 43.19 | 43.19 | 41.98 | 42.64 | 4,979 | -0.10(-0.22%) |
Oct 06, 2016 | 43.38 | 43.38 | 42.39 | 42.73 | 17,599 | -0.44(-1.01%) |
Oct 05, 2016 | 43.12 | 43.17 | 42.58 | 43.17 | 4,758 | +0.15(+0.36%) |
Oct 04, 2016 | 43.20 | 43.20 | 43.02 | 43.02 | 6,680 | -0.11(-0.26%) |
Oct 03, 2016 | 44.34 | 44.34 | 43.00 | 43.13 | 4,184 | -0.02(-0.05%) |
Sep 30, 2016 | 42.87 | 43.15 | 42.87 | 43.15 | 3,059 | +0.32(+0.75%) |
Sep 29, 2016 | 43.00 | 43.09 | 42.80 | 42.83 | 17,756 | -0.51(-1.19%) |
Sep 28, 2016 | 42.95 | 43.41 | 42.90 | 43.34 | 6,958 | +0.52(+1.22%) |
Sep 27, 2016 | 42.63 | 42.82 | 42.39 | 42.82 | 1,516 | +0.21(+0.50%) |
Sep 26, 2016 | 42.67 | 42.67 | 42.52 | 42.61 | 2,356 | -0.64(-1.47%) |
Sep 23, 2016 | 42.68 | 43.29 | 42.68 | 43.25 | 2,257 | -0.16(-0.36%) |
Sep 22, 2016 | 43.64 | 43.65 | 43.36 | 43.40 | 4,048 | +0.37(+0.85%) |
Sep 21, 2016 | 42.79 | 43.11 | 42.61 | 43.03 | 34,120 | +0.66(+1.55%) |
Sep 20, 2016 | 42.00 | 42.38 | 42.00 | 42.37 | 14,860 | +0.53(+1.26%) |
Sep 19, 2016 | 42.17 | 42.36 | 41.72 | 41.85 | 6,339 | -0.04(-0.10%) |
Sep 16, 2016 | 41.88 | 41.89 | 41.83 | 41.89 | 1,585 | -0.44(-1.04%) |
Sep 15, 2016 | 42.16 | 42.37 | 42.16 | 42.33 | 1,450 | +0.58(+1.38%) |
Sep 14, 2016 | 41.98 | 42.13 | 41.75 | 41.75 | 8,611 | -0.24(-0.58%) |
Sep 13, 2016 | 42.19 | 42.19 | 41.92 | 41.99 | 2,375 | -0.73(-1.71%) |
Sep 12, 2016 | 42.48 | 42.72 | 42.48 | 42.72 | 3,135 | +0.15(+0.34%) |
Sep 09, 2016 | 42.93 | 42.93 | 42.50 | 42.58 | 11,347 | -0.81(-1.87%) |
Sep 08, 2016 | 43.15 | 43.51 | 43.15 | 43.39 | 6,427 | -0.20(-0.46%) |
Sep 07, 2016 | 43.06 | 43.60 | 43.06 | 43.59 | 9,202 | +0.29(+0.68%) |
Sep 06, 2016 | 43.86 | 43.86 | 43.28 | 43.29 | 12,164 | +0.37(+0.87%) |
Sep 02, 2016 | 43.14 | 42.92 | 42.92 | 42.92 | 7,124 | +0.21(+0.50%) |
Sep 01, 2016 | 42.57 | 42.71 | 42.44 | 42.71 | 5,184 | +0.26(+0.61%) |
Aug 31, 2016 | 42.52 | 42.52 | 42.07 | 42.45 | 3,106 | -0.06(-0.14%) |
Aug 30, 2016 | 42.58 | 42.58 | 42.45 | 42.51 | 29,270 | +0.07(+0.16%) |
Aug 29, 2016 | 42.43 | 42.59 | 42.28 | 42.44 | 4,323 | +0.22(+0.52%) |
Aug 26, 2016 | 42.71 | 42.71 | 42.20 | 42.22 | 2,669 | -0.38(-0.90%) |
Aug 25, 2016 | 42.34 | 42.60 | 42.34 | 42.60 | 1,064 | -0.08(-0.19%) |
Aug 24, 2016 | 43.73 | 43.73 | 42.63 | 42.68 | 28,493 | +0.12(+0.28%) |
Aug 23, 2016 | 42.82 | 42.82 | 42.56 | 42.56 | 2,920 | +0.14(+0.33%) |
Aug 22, 2016 | 42.29 | 42.44 | 42.29 | 42.42 | 7,537 | +0.05(+0.11%) |
Aug 19, 2016 | 43.26 | 43.26 | 42.34 | 42.37 | 4,011 | -0.35(-0.82%) |
Aug 18, 2016 | 42.59 | 42.72 | 42.50 | 42.72 | 3,406 | +0.11(+0.27%) |
Aug 17, 2016 | 42.30 | 42.61 | 42.29 | 42.61 | 17,339 | -0.07(-0.17%) |
Aug 16, 2016 | 42.77 | 42.78 | 42.68 | 42.68 | 2,077 | -0.15(-0.34%) |
Aug 15, 2016 | 42.79 | 42.86 | 42.79 | 42.83 | 1,249 | +0.38(+0.90%) |
Aug 12, 2016 | 43.08 | 43.09 | 42.45 | 42.45 | 4,720 | -0.58(-1.34%) |
Aug 11, 2016 | 42.37 | 43.10 | 42.37 | 43.03 | 95,689 | +0.61(+1.44%) |
Aug 10, 2016 | 42.52 | 42.81 | 42.32 | 42.42 | 63,556 | +0.00(+0.00%) |
Aug 09, 2016 | 42.36 | 42.44 | 42.22 | 42.42 | 6,303 | +0.47(+1.13%) |
Aug 08, 2016 | 42.00 | 42.00 | 41.66 | 41.94 | 2,806 | +0.02(+0.06%) |
Aug 05, 2016 | 41.81 | 41.92 | 41.69 | 41.92 | 776 | +0.31(+0.74%) |
Aug 04, 2016 | 41.54 | 41.61 | 41.23 | 41.61 | 9,314 | +0.32(+0.77%) |
Aug 03, 2016 | 41.05 | 41.30 | 41.05 | 41.29 | 7,527 | -0.31(-0.74%) |
Aug 02, 2016 | 41.65 | 41.70 | 41.40 | 41.60 | 14,205 | -0.24(-0.56%) |