Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.18 | 42.29 | 41.90 | 41.94 | 2,899,727 | -0.03(-0.07%) |
Oct 28, 2016 | 42.10 | 42.60 | 41.83 | 41.97 | 3,933,033 | -0.06(-0.14%) |
Oct 27, 2016 | 42.73 | 42.79 | 42.00 | 42.02 | 2,176,161 | -0.61(-1.43%) |
Oct 26, 2016 | 42.49 | 42.84 | 42.34 | 42.63 | 1,980,945 | +0.03(+0.07%) |
Oct 25, 2016 | 42.87 | 43.03 | 42.58 | 42.60 | 962,074 | -0.30(-0.71%) |
Oct 24, 2016 | 43.49 | 43.69 | 42.70 | 42.91 | 1,926,247 | -0.12(-0.29%) |
Oct 21, 2016 | 42.89 | 43.12 | 42.60 | 43.03 | 1,163,421 | -0.21(-0.48%) |
Oct 20, 2016 | 43.35 | 43.43 | 43.13 | 43.24 | 818,242 | -0.19(-0.44%) |
Oct 19, 2016 | 43.43 | 43.57 | 43.30 | 43.43 | 884,448 | +0.02(+0.04%) |
Oct 18, 2016 | 43.59 | 43.59 | 43.22 | 43.41 | 1,060,499 | +0.19(+0.44%) |
Oct 17, 2016 | 43.59 | 43.67 | 43.21 | 43.22 | 779,876 | -0.37(-0.85%) |
Oct 14, 2016 | 43.83 | 44.06 | 43.57 | 43.59 | 1,192,777 | +0.13(+0.31%) |
Oct 13, 2016 | 43.63 | 43.66 | 43.32 | 43.46 | 1,480,479 | -0.51(-1.17%) |
Oct 12, 2016 | 44.05 | 44.26 | 43.91 | 43.97 | 2,350,834 | -0.15(-0.34%) |
Oct 11, 2016 | 44.97 | 44.97 | 44.03 | 44.13 | 2,613,918 | -1.08(-2.40%) |
Oct 10, 2016 | 45.60 | 45.77 | 45.11 | 45.21 | 1,243,479 | -0.19(-0.42%) |
Oct 07, 2016 | 45.71 | 45.73 | 45.31 | 45.40 | 1,860,366 | -0.43(-0.93%) |
Oct 06, 2016 | 45.71 | 45.93 | 45.37 | 45.83 | 1,622,087 | +0.07(+0.15%) |
Oct 05, 2016 | 45.06 | 45.86 | 44.88 | 45.76 | 2,308,597 | +0.94(+2.10%) |
Oct 04, 2016 | 45.20 | 45.34 | 44.74 | 44.82 | 2,662,883 | -0.29(-0.63%) |
Oct 03, 2016 | 45.26 | 45.67 | 45.09 | 45.11 | 1,312,373 | -0.33(-0.73%) |
Sep 30, 2016 | 45.14 | 45.57 | 45.07 | 45.44 | 2,337,536 | +0.52(+1.16%) |
Sep 29, 2016 | 45.44 | 45.71 | 44.91 | 44.92 | 1,541,478 | -0.71(-1.56%) |
Sep 28, 2016 | 45.29 | 45.70 | 45.11 | 45.63 | 1,819,077 | +0.39(+0.86%) |
Sep 27, 2016 | 44.73 | 45.25 | 44.64 | 45.24 | 1,226,052 | +0.49(+1.11%) |
Sep 26, 2016 | 44.55 | 44.91 | 44.55 | 44.74 | 1,590,561 | -0.30(-0.68%) |
Sep 23, 2016 | 45.53 | 45.68 | 45.03 | 45.05 | 1,055,947 | -0.70(-1.54%) |
Sep 22, 2016 | 45.37 | 45.84 | 45.34 | 45.75 | 2,004,283 | +0.74(+1.65%) |
Sep 21, 2016 | 44.70 | 45.04 | 44.59 | 45.01 | 1,595,571 | +0.52(+1.18%) |
Sep 20, 2016 | 45.09 | 45.22 | 44.35 | 44.49 | 2,083,013 | -0.29(-0.66%) |
Sep 19, 2016 | 44.62 | 44.89 | 44.48 | 44.78 | 1,529,817 | +0.30(+0.68%) |
Sep 16, 2016 | 45.02 | 45.02 | 44.45 | 44.48 | 1,751,554 | -0.79(-1.74%) |
Sep 15, 2016 | 45.08 | 45.44 | 45.08 | 45.27 | 2,675,202 | +0.09(+0.19%) |
Sep 14, 2016 | 45.49 | 45.52 | 45.04 | 45.18 | 1,069,501 | -0.29(-0.65%) |
Sep 13, 2016 | 45.63 | 45.87 | 45.32 | 45.48 | 1,138,524 | -0.56(-1.22%) |
Sep 12, 2016 | 45.02 | 46.12 | 44.87 | 46.04 | 1,281,240 | +0.68(+1.51%) |
Sep 09, 2016 | 45.64 | 45.92 | 45.33 | 45.35 | 2,003,297 | -0.66(-1.42%) |
Sep 08, 2016 | 46.25 | 46.25 | 45.88 | 46.01 | 1,030,443 | -0.26(-0.55%) |
Sep 07, 2016 | 46.43 | 46.52 | 46.17 | 46.26 | 710,728 | -0.17(-0.37%) |
Sep 06, 2016 | 46.69 | 46.90 | 46.31 | 46.44 | 808,758 | -0.22(-0.47%) |
Sep 02, 2016 | 46.50 | 46.65 | 46.65 | 46.65 | 716,801 | +0.35(+0.76%) |
Sep 01, 2016 | 46.31 | 46.43 | 45.81 | 46.30 | 1,622,508 | +0.03(+0.06%) |
Aug 31, 2016 | 46.95 | 46.98 | 46.18 | 46.27 | 1,535,943 | -0.82(-1.73%) |
Aug 30, 2016 | 47.29 | 47.45 | 46.82 | 47.09 | 892,256 | -0.20(-0.42%) |
Aug 29, 2016 | 47.14 | 47.38 | 46.98 | 47.29 | 947,697 | +0.15(+0.32%) |
Aug 26, 2016 | 47.32 | 47.72 | 47.00 | 47.14 | 1,101,521 | -0.12(-0.26%) |
Aug 25, 2016 | 47.07 | 47.45 | 46.90 | 47.26 | 1,371,771 | +0.16(+0.34%) |
Aug 24, 2016 | 46.81 | 47.22 | 46.81 | 47.10 | 1,456,060 | +0.32(+0.69%) |
Aug 23, 2016 | 46.94 | 47.20 | 46.68 | 46.78 | 1,610,269 | +0.07(+0.14%) |
Aug 22, 2016 | 46.57 | 46.94 | 46.40 | 46.71 | 1,298,499 | -0.07(-0.14%) |
Aug 19, 2016 | 46.15 | 46.90 | 46.11 | 46.78 | 1,933,242 | +0.33(+0.72%) |
Aug 18, 2016 | 45.83 | 46.45 | 45.83 | 46.45 | 1,398,076 | +0.52(+1.14%) |
Aug 17, 2016 | 45.95 | 46.05 | 45.69 | 45.92 | 1,457,405 | +0.00(+0.00%) |
Aug 16, 2016 | 45.81 | 46.11 | 45.74 | 45.92 | 1,327,693 | +0.07(+0.15%) |
Aug 15, 2016 | 45.38 | 45.89 | 45.35 | 45.86 | 1,542,951 | +0.67(+1.49%) |
Aug 12, 2016 | 45.11 | 45.22 | 44.80 | 45.18 | 1,336,414 | +0.10(+0.23%) |
Aug 11, 2016 | 45.05 | 45.34 | 44.98 | 45.08 | 1,537,594 | +0.19(+0.42%) |
Aug 10, 2016 | 45.02 | 45.17 | 44.78 | 44.89 | 2,157,210 | -0.08(-0.17%) |
Aug 09, 2016 | 44.72 | 45.32 | 44.64 | 44.96 | 2,389,415 | +0.28(+0.62%) |
Aug 08, 2016 | 43.99 | 44.91 | 43.81 | 44.69 | 5,015,394 | +0.84(+1.93%) |
Aug 05, 2016 | 43.77 | 44.09 | 43.54 | 43.84 | 4,427,536 | +0.27(+0.61%) |
Aug 04, 2016 | 41.29 | 44.35 | 41.10 | 43.58 | 4,595,718 | -0.89(-2.01%) |
Aug 03, 2016 | 43.98 | 44.48 | 43.76 | 44.47 | 1,632,030 | +0.38(+0.86%) |
Aug 02, 2016 | 44.72 | 44.72 | 43.99 | 44.09 | 927,965 | -0.60(-1.34%) |