Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.37 | 41.37 | 41.10 | 41.28 | 16,489 | -0.22(-0.53%) |
Oct 28, 2016 | 41.47 | 41.62 | 41.44 | 41.50 | 25,616 | +0.00(+0.00%) |
Oct 27, 2016 | 41.95 | 41.95 | 41.50 | 41.50 | 207,485 | -0.19(-0.46%) |
Oct 26, 2016 | 41.79 | 41.85 | 41.45 | 41.69 | 289,335 | -1.41(-3.27%) |
Oct 25, 2016 | 42.95 | 43.24 | 42.95 | 43.10 | 113,147 | +0.05(+0.10%) |
Oct 24, 2016 | 43.27 | 43.27 | 42.94 | 43.05 | 11,700 | -0.22(-0.50%) |
Oct 21, 2016 | 43.21 | 43.44 | 43.17 | 43.27 | 146,950 | -0.07(-0.16%) |
Oct 20, 2016 | 43.15 | 43.43 | 43.09 | 43.34 | 41,046 | +0.17(+0.39%) |
Oct 19, 2016 | 43.38 | 43.38 | 43.05 | 43.17 | 20,217 | -0.01(-0.02%) |
Oct 18, 2016 | 43.35 | 43.35 | 43.08 | 43.18 | 14,481 | +0.22(+0.51%) |
Oct 17, 2016 | 42.81 | 42.98 | 42.81 | 42.96 | 13,501 | -0.09(-0.21%) |
Oct 14, 2016 | 43.10 | 43.32 | 42.91 | 43.05 | 57,623 | +0.27(+0.63%) |
Oct 13, 2016 | 42.69 | 42.90 | 42.48 | 42.78 | 59,201 | +0.05(+0.11%) |
Oct 12, 2016 | 43.08 | 43.08 | 42.65 | 42.73 | 15,072 | -0.71(-1.64%) |
Oct 11, 2016 | 43.84 | 43.84 | 43.32 | 43.45 | 8,405 | +0.08(+0.17%) |
Oct 10, 2016 | 43.55 | 43.59 | 43.36 | 43.37 | 4,594 | +0.20(+0.46%) |
Oct 07, 2016 | 43.47 | 43.47 | 42.85 | 43.17 | 42,402 | -0.68(-1.56%) |
Oct 06, 2016 | 43.97 | 44.06 | 43.79 | 43.85 | 9,638 | -0.42(-0.94%) |
Oct 05, 2016 | 44.81 | 44.83 | 44.21 | 44.27 | 14,153 | -0.60(-1.34%) |
Oct 04, 2016 | 45.09 | 45.15 | 44.82 | 44.87 | 10,129 | -0.03(-0.07%) |
Oct 03, 2016 | 45.16 | 45.16 | 44.87 | 44.90 | 21,040 | +1.04(+2.37%) |
Sep 30, 2016 | 43.80 | 44.05 | 43.64 | 43.86 | 33,559 | +0.63(+1.46%) |
Sep 29, 2016 | 43.89 | 43.93 | 43.04 | 43.23 | 21,018 | -1.24(-2.79%) |
Sep 28, 2016 | 44.28 | 44.52 | 44.05 | 44.47 | 28,641 | +0.28(+0.63%) |
Sep 27, 2016 | 43.90 | 44.31 | 43.90 | 44.19 | 15,034 | +0.50(+1.14%) |
Sep 26, 2016 | 43.79 | 43.90 | 43.67 | 43.69 | 24,807 | -0.72(-1.62%) |
Sep 23, 2016 | 44.37 | 44.56 | 44.31 | 44.41 | 17,782 | -0.19(-0.41%) |
Sep 22, 2016 | 44.69 | 44.88 | 44.41 | 44.59 | 33,376 | +0.71(+1.63%) |
Sep 21, 2016 | 43.39 | 43.89 | 43.38 | 43.88 | 168,096 | +0.20(+0.46%) |
Sep 20, 2016 | 43.88 | 43.96 | 43.53 | 43.68 | 30,298 | +0.28(+0.65%) |
Sep 19, 2016 | 43.56 | 43.71 | 43.33 | 43.40 | 26,887 | +0.17(+0.39%) |
Sep 16, 2016 | 43.57 | 43.57 | 43.17 | 43.23 | 39,559 | -0.68(-1.55%) |
Sep 15, 2016 | 43.62 | 43.98 | 43.62 | 43.91 | 28,164 | +0.03(+0.08%) |
Sep 14, 2016 | 43.88 | 44.12 | 43.76 | 43.88 | 14,426 | -0.06(-0.15%) |
Sep 13, 2016 | 43.98 | 44.05 | 43.66 | 43.94 | 83,187 | -0.51(-1.15%) |
Sep 12, 2016 | 43.76 | 44.46 | 43.75 | 44.45 | 105,408 | +0.59(+1.35%) |
Sep 09, 2016 | 44.16 | 44.19 | 43.76 | 43.86 | 87,743 | -1.40(-3.09%) |
Sep 08, 2016 | 45.33 | 45.46 | 45.02 | 45.26 | 25,378 | -0.01(-0.02%) |
Sep 07, 2016 | 45.34 | 45.44 | 45.16 | 45.27 | 34,808 | -0.10(-0.22%) |
Sep 06, 2016 | 45.12 | 45.43 | 45.07 | 45.37 | 9,549 | +0.06(+0.14%) |
Sep 02, 2016 | 45.30 | 45.30 | 45.30 | 0 | +0.92(+2.08%) | |
Sep 01, 2016 | 44.12 | 44.38 | 43.97 | 44.38 | 22,289 | -0.24(-0.54%) |
Aug 31, 2016 | 44.85 | 44.88 | 44.56 | 44.62 | 10,120 | -0.42(-0.93%) |
Aug 30, 2016 | 45.01 | 45.13 | 44.84 | 45.04 | 73,615 | +0.52(+1.17%) |
Aug 29, 2016 | 44.26 | 44.55 | 44.26 | 44.52 | 82,871 | +0.36(+0.82%) |
Aug 26, 2016 | 44.50 | 44.77 | 44.01 | 44.16 | 26,843 | -0.23(-0.52%) |
Aug 25, 2016 | 44.53 | 44.63 | 44.39 | 44.39 | 36,288 | +0.16(+0.35%) |
Aug 24, 2016 | 44.57 | 44.57 | 44.19 | 44.23 | 29,424 | -0.56(-1.26%) |
Aug 23, 2016 | 45.16 | 45.22 | 44.66 | 44.80 | 15,202 | -0.18(-0.40%) |
Aug 22, 2016 | 44.95 | 45.15 | 44.84 | 44.98 | 18,390 | +0.17(+0.39%) |
Aug 19, 2016 | 44.75 | 44.86 | 44.60 | 44.81 | 8,387 | +0.03(+0.06%) |
Aug 18, 2016 | 44.81 | 44.87 | 44.60 | 44.78 | 27,188 | -0.50(-1.10%) |
Aug 17, 2016 | 44.87 | 45.34 | 44.87 | 45.28 | 8,812 | +0.29(+0.64%) |
Aug 16, 2016 | 44.97 | 45.27 | 44.91 | 44.99 | 118,963 | -0.23(-0.51%) |
Aug 15, 2016 | 45.18 | 45.44 | 45.18 | 45.22 | 39,606 | +0.41(+0.91%) |
Aug 12, 2016 | 45.09 | 45.09 | 44.75 | 44.81 | 22,712 | -0.14(-0.31%) |
Aug 11, 2016 | 45.08 | 45.20 | 44.93 | 44.95 | 26,602 | -0.08(-0.18%) |
Aug 10, 2016 | 45.01 | 45.20 | 45.00 | 45.03 | 12,705 | +0.27(+0.60%) |
Aug 09, 2016 | 44.72 | 44.89 | 44.70 | 44.76 | 25,495 | +0.02(+0.04%) |
Aug 08, 2016 | 44.80 | 44.85 | 44.70 | 44.74 | 29,971 | -0.40(-0.89%) |
Aug 05, 2016 | 44.77 | 45.14 | 44.77 | 45.14 | 215,071 | +0.22(+0.49%) |
Aug 04, 2016 | 44.64 | 44.92 | 44.64 | 44.92 | 17,621 | -0.01(-0.02%) |
Aug 03, 2016 | 45.22 | 45.33 | 44.80 | 44.93 | 20,676 | -0.33(-0.73%) |
Aug 02, 2016 | 45.13 | 45.33 | 45.09 | 45.26 | 18,126 | +0.03(+0.07%) |