Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.86 | 45.90 | 45.86 | 45.90 | 1,149 | +0.19(+0.40%) |
Oct 28, 2016 | 45.86 | 45.86 | 45.58 | 45.71 | 1,302 | -0.64(-1.38%) |
Oct 26, 2016 | 46.35 | 46.35 | 46.35 | 315 | +0.36(+0.78%) | |
Oct 25, 2016 | 45.97 | 45.99 | 45.97 | 45.99 | 1,367 | -0.08(-0.17%) |
Oct 24, 2016 | 45.99 | 46.07 | 45.99 | 46.07 | 1,260 | +0.20(+0.45%) |
Oct 21, 2016 | 45.87 | 45.87 | 45.87 | 45.87 | 593 | -0.02(-0.05%) |
Oct 20, 2016 | 46.05 | 46.05 | 45.89 | 45.89 | 1,438 | -1.50(-3.17%) |
Oct 19, 2016 | 45.62 | 47.39 | 45.62 | 47.39 | 6,000 | +2.81(+6.30%) |
Oct 18, 2016 | 44.30 | 44.58 | 44.30 | 44.58 | 3,736 | +0.59(+1.34%) |
Oct 17, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 658 | -0.24(-0.54%) |
Oct 14, 2016 | 44.27 | 44.27 | 44.16 | 44.23 | 1,537 | +0.27(+0.61%) |
Oct 13, 2016 | 43.63 | 43.96 | 43.63 | 43.96 | 3,779 | +0.38(+0.87%) |
Oct 12, 2016 | 43.56 | 43.82 | 43.56 | 43.58 | 12,346 | +0.02(+0.06%) |
Oct 11, 2016 | 43.89 | 44.36 | 43.38 | 43.55 | 11,586 | -0.12(-0.26%) |
Oct 10, 2016 | 43.78 | 43.78 | 43.62 | 43.67 | 1,551 | +0.08(+0.18%) |
Oct 07, 2016 | 43.48 | 43.59 | 43.48 | 43.59 | 793 | +0.16(+0.37%) |
Oct 05, 2016 | 43.43 | 43.43 | 43.43 | 328 | +0.04(+0.09%) | |
Oct 04, 2016 | 43.39 | 43.39 | 43.39 | 43.39 | 723 | -0.64(-1.45%) |
Oct 03, 2016 | 43.80 | 44.03 | 43.80 | 44.03 | 1,742 | +1.11(+2.59%) |
Sep 30, 2016 | 42.54 | 42.92 | 42.54 | 42.92 | 2,723 | -0.35(-0.81%) |
Sep 29, 2016 | 43.40 | 43.54 | 43.27 | 43.27 | 4,757 | +0.34(+0.79%) |
Sep 28, 2016 | 42.82 | 42.93 | 42.82 | 42.93 | 1,668 | -0.78(-1.78%) |
Sep 27, 2016 | 43.72 | 43.72 | 43.30 | 43.71 | 2,440 | +0.49(+1.13%) |
Sep 26, 2016 | 43.26 | 43.26 | 43.19 | 43.22 | 6,578 | -0.52(-1.19%) |
Sep 23, 2016 | 43.71 | 43.74 | 43.63 | 43.74 | 2,767 | -0.19(-0.43%) |
Sep 22, 2016 | 44.09 | 44.09 | 43.93 | 43.93 | 1,727 | +0.37(+0.85%) |
Sep 21, 2016 | 43.31 | 43.56 | 43.30 | 43.56 | 4,057 | +1.21(+2.86%) |
Sep 20, 2016 | 42.29 | 42.41 | 42.29 | 42.35 | 4,044 | +1.16(+2.81%) |
Sep 19, 2016 | 41.22 | 41.22 | 41.19 | 41.19 | 826 | +0.30(+0.74%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.84 | 40.89 | 2,754 | -0.08(-0.20%) |
Sep 15, 2016 | 40.78 | 41.05 | 40.78 | 40.97 | 3,287 | +0.26(+0.64%) |
Sep 14, 2016 | 40.64 | 40.71 | 40.64 | 40.71 | 1,138 | -0.24(-0.59%) |
Sep 13, 2016 | 40.94 | 40.95 | 40.87 | 40.95 | 1,609 | -0.73(-1.75%) |
Sep 12, 2016 | 41.45 | 41.78 | 41.45 | 41.68 | 4,135 | +0.57(+1.39%) |
Sep 09, 2016 | 41.19 | 41.22 | 41.11 | 41.11 | 3,270 | +0.16(+0.38%) |
Sep 08, 2016 | 41.11 | 41.11 | 40.80 | 40.95 | 2,403 | -0.23(-0.55%) |
Sep 07, 2016 | 41.32 | 41.44 | 41.18 | 41.18 | 13,599 | -0.03(-0.07%) |
Sep 06, 2016 | 41.14 | 41.30 | 41.12 | 41.21 | 1,867 | +0.35(+0.85%) |
Sep 02, 2016 | 40.86 | 40.86 | 40.86 | 0 | +0.41(+1.02%) | |
Sep 01, 2016 | 40.41 | 40.53 | 40.41 | 40.45 | 7,630 | +0.16(+0.40%) |
Aug 31, 2016 | 40.47 | 40.47 | 40.22 | 40.29 | 7,701 | -2.33(-5.47%) |
Aug 30, 2016 | 42.40 | 42.62 | 42.40 | 42.62 | 3,404 | +1.10(+2.65%) |
Aug 29, 2016 | 41.60 | 41.60 | 41.52 | 41.52 | 6,855 | +0.61(+1.49%) |
Aug 26, 2016 | 41.11 | 41.29 | 40.89 | 40.91 | 6,335 | -0.48(-1.16%) |
Aug 25, 2016 | 41.47 | 41.47 | 41.39 | 41.39 | 3,918 | -0.38(-0.91%) |
Aug 24, 2016 | 41.61 | 41.79 | 41.61 | 41.77 | 5,425 | +1.50(+3.72%) |
Aug 23, 2016 | 40.27 | 40.33 | 40.27 | 40.27 | 1,304 | -0.39(-0.97%) |
Aug 22, 2016 | 40.93 | 40.93 | 40.51 | 40.66 | 8,577 | -0.05(-0.13%) |
Aug 19, 2016 | 40.87 | 40.87 | 40.59 | 40.72 | 3,932 | -0.00(-0.01%) |
Aug 18, 2016 | 40.53 | 40.72 | 40.43 | 40.72 | 7,805 | +1.05(+2.65%) |
Aug 17, 2016 | 39.74 | 39.74 | 39.51 | 39.67 | 2,187 | -0.16(-0.40%) |
Aug 16, 2016 | 39.90 | 39.92 | 39.83 | 39.83 | 4,810 | -0.61(-1.51%) |
Aug 15, 2016 | 40.46 | 40.60 | 40.44 | 40.44 | 3,548 | +0.74(+1.86%) |
Aug 12, 2016 | 39.67 | 39.82 | 39.67 | 39.70 | 35,369 | +0.16(+0.40%) |
Aug 11, 2016 | 39.56 | 39.69 | 39.50 | 39.54 | 78,756 | +0.06(+0.15%) |
Aug 10, 2016 | 39.35 | 39.56 | 39.35 | 39.48 | 16,548 | -0.52(-1.30%) |
Aug 09, 2016 | 39.90 | 40.17 | 39.90 | 40.00 | 10,317 | +0.27(+0.68%) |
Aug 08, 2016 | 39.78 | 39.87 | 39.65 | 39.73 | 7,535 | +3.67(+10.18%) |
Aug 05, 2016 | 36.20 | 36.20 | 36.01 | 36.06 | 3,864 | -0.35(-0.96%) |
Aug 04, 2016 | 36.26 | 36.46 | 36.26 | 36.41 | 5,286 | +0.52(+1.45%) |
Aug 03, 2016 | 35.80 | 35.90 | 35.75 | 35.89 | 11,201 | -0.23(-0.65%) |
Aug 02, 2016 | 36.11 | 36.13 | 36.08 | 36.12 | 4,711 | -0.62(-1.70%) |