Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.29 | 44.84 | 43.94 | 44.73 | 196,573 | +0.48(+1.09%) |
Oct 28, 2016 | 44.56 | 44.73 | 43.72 | 44.25 | 250,728 | +0.00(+0.00%) |
Oct 27, 2016 | 42.58 | 44.73 | 42.53 | 44.25 | 367,695 | +2.03(+4.80%) |
Oct 26, 2016 | 42.18 | 42.62 | 41.39 | 42.22 | 601,117 | +3.61(+9.35%) |
Oct 25, 2016 | 39.23 | 39.23 | 38.30 | 38.61 | 391,002 | -0.79(-2.01%) |
Oct 24, 2016 | 39.58 | 39.89 | 39.05 | 39.41 | 154,470 | -0.06(-0.16%) |
Oct 21, 2016 | 39.21 | 39.64 | 39.04 | 39.47 | 166,052 | -0.16(-0.40%) |
Oct 20, 2016 | 40.08 | 40.32 | 39.60 | 39.63 | 223,207 | -0.62(-1.53%) |
Oct 19, 2016 | 39.95 | 40.52 | 39.71 | 40.24 | 134,844 | +0.38(+0.95%) |
Oct 18, 2016 | 40.48 | 40.48 | 39.85 | 39.86 | 117,356 | -0.26(-0.66%) |
Oct 17, 2016 | 40.12 | 40.30 | 39.90 | 40.13 | 90,569 | +0.08(+0.20%) |
Oct 14, 2016 | 40.29 | 40.75 | 40.00 | 40.05 | 127,293 | -0.06(-0.15%) |
Oct 13, 2016 | 40.19 | 40.33 | 40.00 | 40.11 | 114,104 | -0.45(-1.11%) |
Oct 12, 2016 | 40.38 | 40.71 | 40.38 | 40.56 | 99,278 | +0.07(+0.17%) |
Oct 11, 2016 | 41.23 | 41.23 | 40.23 | 40.49 | 130,034 | -0.75(-1.82%) |
Oct 10, 2016 | 41.20 | 41.44 | 41.01 | 41.24 | 124,246 | +0.24(+0.58%) |
Oct 07, 2016 | 41.53 | 41.53 | 40.70 | 41.00 | 129,950 | -0.57(-1.38%) |
Oct 06, 2016 | 41.21 | 41.61 | 40.79 | 41.57 | 185,383 | +0.30(+0.73%) |
Oct 05, 2016 | 40.85 | 41.32 | 40.76 | 41.27 | 190,011 | +0.49(+1.21%) |
Oct 04, 2016 | 41.32 | 41.39 | 40.54 | 40.78 | 114,223 | -0.39(-0.94%) |
Oct 03, 2016 | 41.11 | 41.38 | 40.73 | 41.17 | 185,527 | +0.01(+0.02%) |
Sep 30, 2016 | 40.79 | 41.37 | 40.42 | 41.16 | 176,369 | +0.51(+1.26%) |
Sep 29, 2016 | 40.74 | 41.01 | 40.37 | 40.65 | 201,311 | -0.09(-0.22%) |
Sep 28, 2016 | 40.44 | 40.81 | 40.21 | 40.73 | 170,243 | +0.33(+0.81%) |
Sep 27, 2016 | 40.29 | 40.48 | 40.13 | 40.41 | 149,124 | -0.01(-0.02%) |
Sep 26, 2016 | 40.34 | 40.81 | 40.19 | 40.42 | 197,391 | -0.07(-0.17%) |
Sep 23, 2016 | 40.96 | 41.04 | 40.44 | 40.49 | 131,496 | -0.63(-1.54%) |
Sep 22, 2016 | 40.72 | 41.23 | 40.71 | 41.12 | 191,932 | +0.63(+1.57%) |
Sep 21, 2016 | 40.32 | 40.58 | 40.15 | 40.49 | 243,718 | +0.39(+0.97%) |
Sep 20, 2016 | 40.73 | 40.73 | 40.09 | 40.10 | 114,165 | -0.52(-1.28%) |
Sep 19, 2016 | 40.67 | 41.00 | 40.48 | 40.62 | 122,815 | +0.11(+0.28%) |
Sep 16, 2016 | 41.21 | 41.21 | 40.49 | 40.51 | 356,774 | -0.75(-1.81%) |
Sep 15, 2016 | 40.71 | 41.26 | 40.59 | 41.25 | 156,337 | +0.57(+1.41%) |
Sep 14, 2016 | 40.86 | 40.98 | 40.60 | 40.68 | 114,115 | -0.20(-0.50%) |
Sep 13, 2016 | 41.58 | 42.01 | 40.83 | 40.88 | 222,789 | -0.85(-2.05%) |
Sep 12, 2016 | 41.30 | 41.89 | 41.08 | 41.74 | 188,795 | +0.31(+0.74%) |
Sep 09, 2016 | 42.20 | 42.21 | 41.33 | 41.43 | 266,792 | -1.07(-2.53%) |
Sep 08, 2016 | 42.55 | 42.55 | 42.15 | 42.50 | 138,609 | -0.03(-0.06%) |
Sep 07, 2016 | 42.43 | 42.54 | 42.03 | 42.53 | 201,947 | +0.10(+0.23%) |
Sep 06, 2016 | 42.72 | 42.76 | 42.10 | 42.43 | 166,696 | -0.18(-0.43%) |
Sep 02, 2016 | 42.30 | 42.62 | 42.62 | 42.62 | 339,895 | +0.56(+1.34%) |
Sep 01, 2016 | 41.73 | 42.16 | 41.60 | 42.06 | 184,277 | +0.21(+0.51%) |
Aug 31, 2016 | 41.99 | 42.26 | 41.59 | 41.84 | 256,752 | -0.19(-0.46%) |
Aug 30, 2016 | 41.78 | 42.13 | 41.76 | 42.04 | 116,085 | +0.21(+0.51%) |
Aug 29, 2016 | 41.57 | 41.97 | 41.56 | 41.83 | 109,930 | +0.15(+0.36%) |
Aug 26, 2016 | 41.50 | 41.87 | 41.45 | 41.68 | 198,498 | +0.06(+0.15%) |
Aug 25, 2016 | 41.18 | 41.62 | 40.77 | 41.62 | 176,898 | +0.25(+0.60%) |
Aug 24, 2016 | 41.13 | 41.40 | 40.93 | 41.37 | 131,045 | +0.11(+0.28%) |
Aug 23, 2016 | 41.28 | 41.37 | 41.01 | 41.25 | 117,741 | +0.10(+0.24%) |
Aug 22, 2016 | 40.60 | 41.16 | 40.54 | 41.16 | 124,154 | +0.33(+0.80%) |
Aug 19, 2016 | 40.69 | 41.05 | 40.42 | 40.83 | 201,702 | +0.19(+0.48%) |
Aug 18, 2016 | 40.42 | 40.69 | 39.78 | 40.64 | 270,269 | +0.31(+0.76%) |
Aug 17, 2016 | 40.45 | 40.53 | 40.03 | 40.33 | 230,059 | -0.04(-0.09%) |
Aug 16, 2016 | 40.26 | 40.48 | 40.15 | 40.37 | 142,099 | +0.02(+0.04%) |
Aug 15, 2016 | 40.37 | 40.57 | 39.92 | 40.35 | 227,965 | +0.03(+0.07%) |
Aug 12, 2016 | 40.73 | 40.88 | 38.77 | 40.32 | 575,389 | -2.11(-4.98%) |
Aug 11, 2016 | 42.34 | 42.77 | 42.09 | 42.43 | 190,662 | +0.09(+0.21%) |
Aug 10, 2016 | 42.31 | 42.56 | 42.24 | 42.35 | 132,466 | +0.01(+0.02%) |
Aug 09, 2016 | 42.11 | 42.36 | 41.97 | 42.34 | 137,059 | +0.25(+0.60%) |
Aug 08, 2016 | 41.80 | 42.11 | 41.80 | 42.08 | 116,642 | +0.19(+0.46%) |
Aug 05, 2016 | 41.15 | 41.92 | 41.14 | 41.89 | 139,270 | +0.91(+2.22%) |
Aug 04, 2016 | 40.87 | 41.36 | 40.74 | 40.98 | 127,102 | +0.04(+0.11%) |
Aug 03, 2016 | 41.02 | 41.02 | 40.45 | 40.94 | 183,878 | -0.02(-0.04%) |
Aug 02, 2016 | 41.20 | 41.20 | 40.77 | 40.95 | 114,163 | -0.28(-0.68%) |