Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.19 | 43.91 | 43.10 | 43.60 | 529,785 | +0.48(+1.12%) |
Oct 28, 2016 | 42.83 | 43.59 | 42.83 | 43.12 | 471,127 | +0.24(+0.55%) |
Oct 27, 2016 | 42.85 | 43.15 | 42.57 | 42.88 | 760,639 | +0.17(+0.41%) |
Oct 26, 2016 | 42.30 | 42.79 | 42.29 | 42.71 | 934,663 | +0.24(+0.56%) |
Oct 25, 2016 | 42.74 | 42.74 | 42.17 | 42.47 | 581,555 | -0.45(-1.04%) |
Oct 24, 2016 | 43.06 | 43.13 | 43.06 | 42.92 | 246,585 | +0.42(+0.99%) |
Oct 21, 2016 | 42.12 | 42.67 | 41.97 | 42.50 | 343,826 | +0.07(+0.17%) |
Oct 20, 2016 | 42.79 | 42.88 | 42.35 | 42.43 | 687,985 | -0.46(-1.08%) |
Oct 19, 2016 | 43.09 | 43.25 | 42.84 | 42.89 | 485,732 | -0.07(-0.17%) |
Oct 18, 2016 | 43.35 | 43.49 | 42.89 | 42.97 | 225,827 | -0.03(-0.06%) |
Oct 17, 2016 | 42.88 | 43.19 | 42.87 | 42.99 | 461,614 | +0.03(+0.06%) |
Oct 14, 2016 | 43.16 | 43.50 | 42.96 | 42.97 | 360,707 | +0.03(+0.06%) |
Oct 13, 2016 | 42.55 | 43.13 | 42.43 | 42.94 | 710,279 | +0.07(+0.17%) |
Oct 12, 2016 | 42.53 | 43.05 | 42.44 | 42.87 | 520,163 | +0.47(+1.12%) |
Oct 11, 2016 | 42.74 | 42.84 | 42.12 | 42.39 | 554,538 | -0.39(-0.92%) |
Oct 10, 2016 | 42.72 | 43.22 | 42.74 | 42.78 | 569,719 | +0.06(+0.15%) |
Oct 07, 2016 | 43.14 | 43.14 | 42.54 | 42.72 | 777,474 | -0.36(-0.85%) |
Oct 06, 2016 | 42.47 | 43.17 | 42.29 | 43.08 | 440,867 | +0.65(+1.52%) |
Oct 05, 2016 | 42.56 | 42.89 | 42.41 | 42.44 | 501,697 | +0.08(+0.19%) |
Oct 04, 2016 | 42.17 | 42.57 | 42.10 | 42.36 | 623,758 | +0.11(+0.26%) |
Oct 03, 2016 | 42.56 | 42.71 | 42.21 | 42.25 | 491,245 | -0.41(-0.96%) |
Sep 30, 2016 | 42.71 | 42.87 | 42.49 | 42.66 | 611,009 | +0.22(+0.52%) |
Sep 29, 2016 | 43.00 | 43.07 | 42.39 | 42.44 | 890,958 | -0.65(-1.50%) |
Sep 28, 2016 | 43.07 | 43.17 | 42.78 | 43.08 | 718,094 | +0.15(+0.36%) |
Sep 27, 2016 | 42.54 | 43.01 | 42.46 | 42.93 | 496,403 | +0.44(+1.05%) |
Sep 26, 2016 | 42.03 | 42.77 | 41.98 | 42.49 | 614,344 | +0.34(+0.80%) |
Sep 23, 2016 | 42.67 | 42.83 | 42.00 | 42.15 | 1,004,035 | -0.67(-1.57%) |
Sep 22, 2016 | 43.29 | 43.29 | 42.78 | 42.82 | 842,697 | -0.06(-0.15%) |
Sep 21, 2016 | 42.75 | 42.94 | 42.44 | 42.88 | 852,185 | +0.24(+0.55%) |
Sep 20, 2016 | 43.14 | 43.14 | 42.63 | 42.65 | 1,506,048 | -0.16(-0.38%) |
Sep 19, 2016 | 42.78 | 42.97 | 42.23 | 42.81 | 1,241,523 | +0.11(+0.26%) |
Sep 16, 2016 | 42.96 | 42.98 | 42.62 | 42.70 | 3,117,844 | -0.15(-0.35%) |
Sep 15, 2016 | 42.53 | 43.02 | 42.53 | 42.85 | 754,513 | +0.35(+0.83%) |
Sep 14, 2016 | 42.51 | 42.63 | 42.38 | 42.50 | 907,865 | +0.03(+0.07%) |
Sep 13, 2016 | 42.91 | 43.03 | 42.36 | 42.47 | 999,080 | -0.61(-1.41%) |
Sep 12, 2016 | 42.65 | 43.28 | 42.29 | 43.08 | 1,582,702 | +0.11(+0.25%) |
Sep 09, 2016 | 43.84 | 44.01 | 42.96 | 42.97 | 781,904 | -1.25(-2.82%) |
Sep 08, 2016 | 44.53 | 44.61 | 44.08 | 44.21 | 658,922 | -0.36(-0.80%) |
Sep 07, 2016 | 44.41 | 44.60 | 44.23 | 44.57 | 811,371 | +0.15(+0.35%) |
Sep 06, 2016 | 44.37 | 44.57 | 44.27 | 44.42 | 820,637 | +0.18(+0.41%) |
Sep 02, 2016 | 44.40 | 44.24 | 44.24 | 44.24 | 1,468,594 | +0.13(+0.29%) |
Sep 01, 2016 | 44.23 | 44.25 | 43.62 | 44.11 | 1,010,085 | +0.01(+0.03%) |
Aug 31, 2016 | 44.34 | 44.37 | 43.89 | 44.10 | 698,031 | -0.27(-0.60%) |
Aug 30, 2016 | 44.55 | 44.62 | 44.20 | 44.36 | 409,076 | -0.15(-0.34%) |
Aug 29, 2016 | 44.51 | 44.91 | 44.44 | 44.51 | 549,044 | +0.04(+0.09%) |
Aug 26, 2016 | 44.88 | 44.94 | 44.30 | 44.47 | 526,453 | -0.23(-0.51%) |
Aug 25, 2016 | 44.51 | 44.78 | 43.83 | 44.70 | 744,389 | +0.10(+0.21%) |
Aug 24, 2016 | 44.75 | 44.90 | 44.53 | 44.61 | 440,602 | -0.14(-0.31%) |
Aug 23, 2016 | 44.84 | 44.90 | 44.51 | 44.75 | 486,652 | +0.15(+0.33%) |
Aug 22, 2016 | 44.07 | 44.60 | 43.92 | 44.60 | 1,225,256 | +0.37(+0.84%) |
Aug 19, 2016 | 42.69 | 44.91 | 42.69 | 44.23 | 2,412,584 | +1.68(+3.96%) |
Aug 18, 2016 | 42.19 | 42.89 | 40.77 | 42.54 | 2,084,527 | -0.07(-0.17%) |
Aug 17, 2016 | 42.64 | 42.80 | 42.30 | 42.62 | 1,205,324 | -0.11(-0.25%) |
Aug 16, 2016 | 43.01 | 43.18 | 42.58 | 42.73 | 1,106,931 | -0.34(-0.79%) |
Aug 15, 2016 | 42.58 | 43.13 | 42.44 | 43.07 | 1,040,717 | +0.64(+1.50%) |
Aug 12, 2016 | 42.40 | 42.67 | 42.27 | 42.43 | 537,574 | -0.20(-0.47%) |
Aug 11, 2016 | 42.48 | 42.72 | 42.43 | 42.63 | 333,181 | +0.23(+0.54%) |
Aug 10, 2016 | 42.34 | 42.51 | 42.31 | 42.40 | 330,270 | +0.12(+0.28%) |
Aug 09, 2016 | 42.11 | 42.32 | 42.05 | 42.29 | 393,125 | +0.11(+0.26%) |
Aug 08, 2016 | 42.02 | 42.20 | 41.89 | 42.18 | 490,952 | +0.16(+0.38%) |
Aug 05, 2016 | 41.79 | 42.02 | 41.59 | 42.02 | 538,500 | +0.44(+1.07%) |
Aug 04, 2016 | 41.25 | 41.68 | 41.24 | 41.57 | 606,369 | +0.36(+0.88%) |
Aug 03, 2016 | 41.65 | 41.80 | 41.03 | 41.21 | 761,175 | -0.33(-0.80%) |
Aug 02, 2016 | 41.62 | 41.65 | 41.32 | 41.54 | 602,302 | -0.16(-0.39%) |