Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.55 | 43.64 | 43.23 | 43.58 | 225,765 | +0.03(+0.07%) |
Oct 28, 2016 | 43.34 | 43.82 | 43.21 | 43.55 | 109,943 | +0.17(+0.39%) |
Oct 27, 2016 | 43.65 | 43.95 | 43.23 | 43.38 | 193,519 | -0.40(-0.91%) |
Oct 26, 2016 | 44.00 | 44.37 | 43.75 | 43.78 | 157,323 | -0.26(-0.59%) |
Oct 25, 2016 | 43.60 | 44.14 | 43.19 | 44.04 | 336,718 | +0.13(+0.30%) |
Oct 24, 2016 | 44.31 | 45.49 | 43.65 | 43.91 | 381,432 | -0.01(-0.02%) |
Oct 21, 2016 | 43.90 | 44.28 | 43.80 | 43.92 | 88,901 | +0.03(+0.07%) |
Oct 20, 2016 | 44.97 | 45.03 | 43.87 | 43.88 | 520,496 | -0.88(-1.97%) |
Oct 19, 2016 | 44.47 | 44.95 | 44.30 | 44.77 | 125,771 | +0.28(+0.64%) |
Oct 18, 2016 | 44.33 | 44.77 | 44.33 | 44.48 | 172,974 | +0.39(+0.89%) |
Oct 17, 2016 | 43.54 | 44.09 | 43.44 | 44.09 | 172,140 | +0.46(+1.05%) |
Oct 14, 2016 | 43.72 | 43.98 | 43.47 | 43.63 | 163,150 | +0.18(+0.41%) |
Oct 13, 2016 | 43.82 | 44.20 | 43.46 | 43.46 | 86,682 | -0.52(-1.19%) |
Oct 12, 2016 | 44.17 | 44.27 | 43.92 | 43.98 | 68,814 | -0.32(-0.73%) |
Oct 11, 2016 | 44.80 | 44.87 | 44.24 | 44.30 | 214,859 | -0.65(-1.45%) |
Oct 10, 2016 | 44.31 | 45.06 | 44.31 | 44.95 | 187,068 | +0.48(+1.09%) |
Oct 07, 2016 | 44.42 | 44.49 | 44.00 | 44.47 | 98,722 | +0.14(+0.31%) |
Oct 06, 2016 | 43.95 | 44.59 | 43.90 | 44.33 | 79,172 | +0.08(+0.19%) |
Oct 05, 2016 | 44.34 | 44.41 | 43.75 | 44.24 | 111,786 | -0.08(-0.19%) |
Oct 04, 2016 | 44.05 | 44.72 | 43.87 | 44.33 | 170,610 | +0.52(+1.19%) |
Oct 03, 2016 | 44.11 | 44.26 | 43.76 | 43.81 | 349,461 | -0.11(-0.24%) |
Sep 30, 2016 | 44.08 | 44.39 | 43.69 | 43.92 | 250,402 | -0.16(-0.37%) |
Sep 29, 2016 | 44.41 | 44.73 | 44.08 | 44.08 | 194,675 | -0.43(-0.96%) |
Sep 28, 2016 | 45.30 | 45.30 | 44.38 | 44.51 | 312,007 | -0.69(-1.53%) |
Sep 27, 2016 | 45.39 | 45.61 | 45.16 | 45.20 | 244,346 | -0.37(-0.81%) |
Sep 26, 2016 | 46.38 | 46.49 | 45.50 | 45.56 | 212,194 | -0.87(-1.88%) |
Sep 23, 2016 | 46.20 | 46.53 | 46.12 | 46.44 | 101,433 | -0.04(-0.08%) |
Sep 22, 2016 | 46.38 | 46.74 | 46.38 | 46.48 | 81,104 | +0.25(+0.53%) |
Sep 21, 2016 | 46.50 | 46.57 | 46.05 | 46.23 | 160,552 | -0.01(-0.02%) |
Sep 20, 2016 | 46.74 | 46.79 | 46.24 | 46.24 | 119,823 | -0.40(-0.85%) |
Sep 19, 2016 | 46.41 | 46.75 | 46.18 | 46.64 | 91,979 | +0.52(+1.13%) |
Sep 16, 2016 | 46.68 | 46.74 | 46.12 | 46.12 | 133,237 | -0.48(-1.04%) |
Sep 15, 2016 | 46.08 | 46.87 | 45.97 | 46.60 | 221,720 | +0.65(+1.42%) |
Sep 14, 2016 | 44.80 | 46.29 | 44.77 | 45.95 | 312,281 | +0.96(+2.13%) |
Sep 13, 2016 | 45.22 | 45.23 | 44.81 | 44.99 | 425,765 | -0.28(-0.61%) |
Sep 12, 2016 | 44.65 | 45.46 | 44.65 | 45.26 | 211,671 | +0.44(+0.97%) |
Sep 09, 2016 | 44.84 | 44.96 | 44.59 | 44.83 | 190,932 | -0.02(-0.03%) |
Sep 08, 2016 | 44.79 | 44.97 | 44.62 | 44.84 | 103,785 | -0.11(-0.24%) |
Sep 07, 2016 | 43.92 | 44.98 | 43.69 | 44.95 | 194,843 | +0.91(+2.07%) |
Sep 06, 2016 | 44.44 | 44.57 | 43.97 | 44.04 | 127,953 | -0.54(-1.20%) |
Sep 02, 2016 | 44.53 | 44.57 | 44.57 | 44.57 | 191,248 | +0.12(+0.28%) |
Sep 01, 2016 | 43.81 | 44.47 | 43.72 | 44.45 | 378,079 | +0.47(+1.07%) |
Aug 31, 2016 | 42.98 | 44.10 | 42.95 | 43.98 | 470,445 | +1.01(+2.34%) |
Aug 30, 2016 | 43.35 | 43.35 | 42.90 | 42.98 | 531,668 | -0.18(-0.42%) |
Aug 29, 2016 | 42.92 | 44.83 | 42.74 | 43.16 | 784,927 | +0.23(+0.53%) |
Aug 26, 2016 | 43.15 | 43.47 | 42.67 | 42.93 | 309,742 | -0.47(-1.08%) |
Aug 25, 2016 | 44.06 | 44.24 | 43.26 | 43.40 | 238,593 | -0.48(-1.08%) |
Aug 24, 2016 | 44.12 | 44.52 | 43.85 | 43.87 | 106,419 | -0.33(-0.74%) |
Aug 23, 2016 | 43.93 | 44.33 | 43.81 | 44.20 | 141,956 | +0.56(+1.28%) |
Aug 22, 2016 | 43.34 | 43.84 | 43.12 | 43.64 | 240,624 | +0.26(+0.61%) |
Aug 19, 2016 | 43.81 | 43.85 | 43.24 | 43.38 | 91,062 | -0.33(-0.76%) |
Aug 18, 2016 | 43.94 | 44.15 | 43.45 | 43.71 | 119,377 | -0.17(-0.38%) |
Aug 17, 2016 | 43.98 | 44.04 | 43.72 | 43.87 | 188,472 | -0.11(-0.24%) |
Aug 16, 2016 | 44.44 | 44.56 | 43.98 | 43.98 | 149,671 | -0.49(-1.10%) |
Aug 15, 2016 | 45.02 | 45.12 | 44.47 | 44.47 | 134,809 | -0.59(-1.31%) |
Aug 12, 2016 | 45.17 | 45.33 | 44.78 | 45.06 | 448,225 | +0.02(+0.03%) |
Aug 11, 2016 | 45.65 | 45.68 | 44.80 | 45.05 | 124,688 | -0.36(-0.78%) |
Aug 10, 2016 | 45.85 | 45.85 | 45.34 | 45.40 | 84,947 | -0.42(-0.91%) |
Aug 09, 2016 | 45.87 | 46.00 | 45.37 | 45.82 | 270,500 | -0.12(-0.26%) |
Aug 08, 2016 | 46.16 | 46.29 | 45.75 | 45.94 | 148,812 | -0.16(-0.34%) |
Aug 05, 2016 | 45.51 | 46.38 | 45.51 | 46.10 | 176,141 | +0.60(+1.33%) |
Aug 04, 2016 | 44.09 | 45.50 | 43.97 | 45.49 | 264,122 | +1.24(+2.80%) |
Aug 03, 2016 | 43.83 | 44.79 | 43.07 | 44.25 | 656,567 | +0.11(+0.24%) |
Aug 02, 2016 | 44.21 | 44.65 | 43.85 | 44.15 | 579,073 | -0.08(-0.17%) |