Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.56 | 41.60 | 41.32 | 41.32 | 2,669 | -0.25(-0.60%) |
Oct 28, 2016 | 41.80 | 42.05 | 41.47 | 41.57 | 9,380 | +0.93(+2.29%) |
Oct 27, 2016 | 40.51 | 40.79 | 40.50 | 40.64 | 7,604 | -0.73(-1.76%) |
Oct 26, 2016 | 40.91 | 41.60 | 40.91 | 41.37 | 10,600 | +0.29(+0.71%) |
Oct 25, 2016 | 41.05 | 41.38 | 40.98 | 41.08 | 6,144 | -0.81(-1.93%) |
Oct 24, 2016 | 42.12 | 42.12 | 41.89 | 41.89 | 3,525 | -0.56(-1.32%) |
Oct 21, 2016 | 42.50 | 42.68 | 42.25 | 42.45 | 7,301 | -0.60(-1.41%) |
Oct 20, 2016 | 43.15 | 43.30 | 42.84 | 43.05 | 3,731 | -0.49(-1.14%) |
Oct 19, 2016 | 43.71 | 44.00 | 43.55 | 43.55 | 10,016 | +1.02(+2.40%) |
Oct 18, 2016 | 42.18 | 42.59 | 42.09 | 42.53 | 7,257 | +1.87(+4.60%) |
Oct 17, 2016 | 40.56 | 40.83 | 40.50 | 40.66 | 8,232 | -0.92(-2.21%) |
Oct 14, 2016 | 41.60 | 41.73 | 41.31 | 41.58 | 3,133 | -0.94(-2.21%) |
Oct 13, 2016 | 42.15 | 42.52 | 42.15 | 42.52 | 3,194 | +1.30(+3.15%) |
Oct 12, 2016 | 41.56 | 41.58 | 41.13 | 41.22 | 4,078 | -0.66(-1.56%) |
Oct 11, 2016 | 42.64 | 42.87 | 41.57 | 41.88 | 9,572 | -0.03(-0.08%) |
Oct 10, 2016 | 42.00 | 42.38 | 41.91 | 41.91 | 6,253 | -1.83(-4.18%) |
Oct 07, 2016 | 42.90 | 43.76 | 42.85 | 43.74 | 5,791 | -2.29(-4.98%) |
Oct 06, 2016 | 46.15 | 46.30 | 46.03 | 46.03 | 2,748 | -1.16(-2.46%) |
Oct 05, 2016 | 47.14 | 47.23 | 46.89 | 47.19 | 2,133 | +0.02(+0.03%) |
Oct 04, 2016 | 48.09 | 48.11 | 46.95 | 47.17 | 4,908 | +0.42(+0.91%) |
Oct 03, 2016 | 46.53 | 46.84 | 46.53 | 46.75 | 2,144 | -0.24(-0.51%) |
Sep 30, 2016 | 46.31 | 47.41 | 46.31 | 46.99 | 9,328 | +2.21(+4.94%) |
Sep 29, 2016 | 46.00 | 46.01 | 44.77 | 44.78 | 113,287 | -2.40(-5.09%) |
Sep 28, 2016 | 46.88 | 47.22 | 46.77 | 47.18 | 86,054 | +0.59(+1.26%) |
Sep 27, 2016 | 46.34 | 46.75 | 46.08 | 46.59 | 15,074 | +0.73(+1.59%) |
Sep 26, 2016 | 46.25 | 46.25 | 45.71 | 45.87 | 24,258 | -1.91(-4.00%) |
Sep 23, 2016 | 47.81 | 47.98 | 47.49 | 47.77 | 5,639 | +0.55(+1.15%) |
Sep 22, 2016 | 47.78 | 47.78 | 46.99 | 47.23 | 4,471 | +0.76(+1.64%) |
Sep 21, 2016 | 46.49 | 46.84 | 46.14 | 46.47 | 3,094 | +0.15(+0.32%) |
Sep 20, 2016 | 45.98 | 46.34 | 45.98 | 46.32 | 2,523 | +0.05(+0.11%) |
Sep 19, 2016 | 46.40 | 46.40 | 46.06 | 46.27 | 3,884 | +0.35(+0.76%) |
Sep 16, 2016 | 45.79 | 45.95 | 45.79 | 45.92 | 7,626 | -1.07(-2.28%) |
Sep 15, 2016 | 46.55 | 47.17 | 46.55 | 46.99 | 26,329 | +0.39(+0.84%) |
Sep 14, 2016 | 46.90 | 46.90 | 46.35 | 46.60 | 3,302 | -0.75(-1.58%) |
Sep 13, 2016 | 47.79 | 47.79 | 47.29 | 47.35 | 5,661 | -1.64(-3.35%) |
Sep 12, 2016 | 47.64 | 48.99 | 47.64 | 48.99 | 9,921 | +1.09(+2.28%) |
Sep 09, 2016 | 48.67 | 48.67 | 47.90 | 47.90 | 6,436 | -1.53(-3.10%) |
Sep 08, 2016 | 49.51 | 50.06 | 49.19 | 49.43 | 4,608 | +0.36(+0.73%) |
Sep 07, 2016 | 49.35 | 49.61 | 48.82 | 49.07 | 3,104 | -1.30(-2.58%) |
Sep 06, 2016 | 50.56 | 50.56 | 50.37 | 50.37 | 3,491 | +0.63(+1.28%) |
Sep 02, 2016 | 49.73 | 49.73 | 49.73 | 0 | -0.08(-0.15%) | |
Sep 01, 2016 | 50.39 | 50.42 | 49.81 | 49.81 | 5,597 | +1.91(+3.99%) |
Aug 31, 2016 | 48.25 | 48.65 | 47.89 | 47.90 | 4,562 | -0.58(-1.20%) |
Aug 30, 2016 | 48.25 | 48.48 | 47.94 | 48.48 | 27,168 | -0.40(-0.82%) |
Aug 29, 2016 | 49.12 | 49.40 | 48.88 | 48.88 | 3,043 | -0.61(-1.23%) |
Aug 26, 2016 | 49.74 | 49.74 | 48.95 | 49.49 | 11,189 | +0.18(+0.37%) |
Aug 25, 2016 | 49.88 | 50.33 | 49.31 | 49.31 | 6,378 | -1.16(-2.30%) |
Aug 24, 2016 | 50.86 | 51.31 | 50.39 | 50.47 | 3,649 | +1.15(+2.33%) |
Aug 23, 2016 | 49.70 | 50.16 | 49.30 | 49.32 | 4,850 | +1.67(+3.50%) |
Aug 22, 2016 | 47.38 | 47.65 | 47.38 | 47.65 | 1,776 | +1.23(+2.65%) |
Aug 19, 2016 | 45.91 | 46.42 | 45.71 | 46.42 | 2,692 | -1.11(-2.34%) |
Aug 18, 2016 | 47.28 | 47.53 | 46.62 | 47.53 | 2,722 | +1.38(+2.99%) |
Aug 17, 2016 | 45.94 | 46.20 | 45.64 | 46.15 | 15,449 | +0.38(+0.83%) |
Aug 16, 2016 | 45.50 | 45.90 | 45.41 | 45.77 | 4,840 | +0.58(+1.28%) |
Aug 15, 2016 | 44.47 | 45.20 | 44.47 | 45.19 | 5,682 | +0.71(+1.60%) |
Aug 12, 2016 | 44.11 | 45.07 | 44.11 | 44.48 | 5,559 | +0.27(+0.61%) |
Aug 11, 2016 | 44.24 | 44.74 | 44.20 | 44.21 | 5,777 | -0.28(-0.63%) |
Aug 10, 2016 | 44.62 | 44.84 | 44.06 | 44.49 | 7,013 | -0.53(-1.18%) |
Aug 09, 2016 | 44.35 | 45.02 | 44.33 | 45.02 | 2,961 | +0.49(+1.10%) |
Aug 08, 2016 | 45.48 | 45.48 | 44.06 | 44.53 | 5,732 | -0.30(-0.67%) |
Aug 05, 2016 | 45.73 | 45.77 | 44.71 | 44.83 | 7,137 | +0.04(+0.09%) |
Aug 04, 2016 | 44.82 | 44.82 | 43.88 | 44.79 | 5,477 | +0.74(+1.68%) |
Aug 03, 2016 | 43.85 | 44.43 | 43.68 | 44.05 | 40,837 | -1.44(-3.17%) |
Aug 02, 2016 | 45.36 | 45.70 | 44.80 | 45.49 | 25,704 | +1.47(+3.34%) |