Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.47 | 40.74 | 39.97 | 40.38 | 856,998 | +0.00(+0.00%) |
Oct 28, 2016 | 40.27 | 40.79 | 40.21 | 40.38 | 634,395 | -0.27(-0.67%) |
Oct 27, 2016 | 41.38 | 41.39 | 40.47 | 40.66 | 816,187 | -0.36(-0.87%) |
Oct 26, 2016 | 41.00 | 41.27 | 40.78 | 41.01 | 624,986 | -0.09(-0.22%) |
Oct 25, 2016 | 41.71 | 41.83 | 40.99 | 41.10 | 731,850 | -0.75(-1.78%) |
Oct 24, 2016 | 41.62 | 42.36 | 41.55 | 41.85 | 673,790 | +0.40(+0.97%) |
Oct 21, 2016 | 42.59 | 42.82 | 40.50 | 41.45 | 1,101,650 | +0.37(+0.91%) |
Oct 20, 2016 | 40.71 | 41.38 | 40.71 | 41.08 | 675,172 | +0.29(+0.71%) |
Oct 19, 2016 | 40.49 | 40.87 | 40.44 | 40.78 | 460,124 | +0.30(+0.74%) |
Oct 18, 2016 | 40.77 | 40.80 | 40.39 | 40.48 | 361,734 | +0.30(+0.75%) |
Oct 17, 2016 | 40.22 | 40.29 | 39.75 | 40.18 | 458,677 | -0.07(-0.18%) |
Oct 14, 2016 | 40.57 | 40.58 | 40.07 | 40.26 | 626,214 | +0.16(+0.41%) |
Oct 13, 2016 | 40.16 | 40.36 | 39.66 | 40.09 | 509,557 | -0.46(-1.12%) |
Oct 12, 2016 | 40.47 | 40.76 | 40.26 | 40.55 | 372,823 | +0.20(+0.50%) |
Oct 11, 2016 | 40.92 | 40.94 | 40.17 | 40.35 | 794,615 | -0.69(-1.69%) |
Oct 10, 2016 | 41.03 | 41.50 | 40.94 | 41.04 | 577,397 | +0.22(+0.54%) |
Oct 07, 2016 | 41.14 | 41.14 | 40.28 | 40.82 | 752,020 | -0.27(-0.67%) |
Oct 06, 2016 | 40.99 | 41.20 | 40.66 | 41.09 | 367,899 | +0.05(+0.13%) |
Oct 05, 2016 | 40.76 | 41.32 | 40.64 | 41.04 | 546,858 | +0.42(+1.03%) |
Oct 04, 2016 | 41.15 | 41.21 | 40.43 | 40.62 | 766,599 | -0.59(-1.44%) |
Oct 03, 2016 | 41.40 | 41.70 | 41.13 | 41.21 | 572,545 | -0.34(-0.81%) |
Sep 30, 2016 | 41.39 | 41.89 | 41.01 | 41.55 | 697,607 | +0.46(+1.11%) |
Sep 29, 2016 | 42.01 | 42.15 | 41.02 | 41.09 | 573,349 | -1.03(-2.44%) |
Sep 28, 2016 | 41.94 | 42.89 | 41.40 | 42.12 | 656,793 | +0.22(+0.52%) |
Sep 27, 2016 | 41.33 | 41.96 | 41.08 | 41.91 | 747,963 | +0.56(+1.37%) |
Sep 26, 2016 | 41.60 | 41.91 | 41.29 | 41.34 | 560,488 | -0.64(-1.52%) |
Sep 23, 2016 | 42.18 | 42.63 | 41.96 | 41.98 | 401,502 | -0.49(-1.16%) |
Sep 22, 2016 | 42.18 | 43.44 | 42.04 | 42.47 | 599,044 | +0.54(+1.28%) |
Sep 21, 2016 | 41.70 | 42.10 | 41.38 | 41.93 | 394,857 | +0.38(+0.92%) |
Sep 20, 2016 | 41.87 | 41.87 | 41.28 | 41.55 | 584,067 | +0.01(+0.02%) |
Sep 19, 2016 | 41.60 | 42.08 | 41.44 | 41.54 | 801,396 | +0.19(+0.46%) |
Sep 16, 2016 | 41.30 | 41.60 | 40.97 | 41.35 | 1,409,608 | -0.14(-0.33%) |
Sep 15, 2016 | 40.73 | 41.59 | 40.69 | 41.49 | 734,277 | +0.77(+1.88%) |
Sep 14, 2016 | 40.81 | 41.01 | 40.42 | 40.72 | 414,267 | +0.00(+0.00%) |
Sep 13, 2016 | 40.58 | 40.95 | 40.35 | 40.72 | 760,121 | -0.32(-0.78%) |
Sep 12, 2016 | 39.94 | 41.13 | 39.14 | 41.04 | 737,773 | +0.84(+2.08%) |
Sep 09, 2016 | 41.25 | 41.38 | 40.18 | 40.20 | 913,937 | -1.38(-3.33%) |
Sep 08, 2016 | 41.60 | 41.71 | 41.22 | 41.59 | 587,145 | -0.05(-0.11%) |
Sep 07, 2016 | 41.59 | 41.91 | 41.50 | 41.63 | 615,467 | +0.01(+0.03%) |
Sep 06, 2016 | 41.91 | 41.98 | 41.53 | 41.62 | 582,686 | -0.28(-0.66%) |
Sep 02, 2016 | 41.93 | 41.90 | 41.90 | 41.90 | 880,032 | +0.15(+0.37%) |
Sep 01, 2016 | 42.22 | 42.37 | 41.50 | 41.74 | 1,029,485 | -0.26(-0.61%) |
Aug 31, 2016 | 42.18 | 42.64 | 41.86 | 42.00 | 634,585 | -0.26(-0.63%) |
Aug 30, 2016 | 42.00 | 42.30 | 41.80 | 42.26 | 518,553 | +0.40(+0.96%) |
Aug 29, 2016 | 41.88 | 42.22 | 41.72 | 41.86 | 471,688 | -0.03(-0.07%) |
Aug 26, 2016 | 42.22 | 42.22 | 41.54 | 41.89 | 1,226,585 | -0.19(-0.45%) |
Aug 25, 2016 | 41.90 | 42.32 | 41.20 | 42.08 | 681,292 | +0.14(+0.33%) |
Aug 24, 2016 | 42.16 | 42.53 | 41.85 | 41.94 | 383,959 | -0.31(-0.73%) |
Aug 23, 2016 | 41.89 | 42.36 | 41.71 | 42.25 | 721,382 | +0.46(+1.11%) |
Aug 22, 2016 | 41.68 | 41.84 | 41.40 | 41.79 | 435,827 | -0.06(-0.15%) |
Aug 19, 2016 | 41.68 | 41.88 | 41.16 | 41.85 | 732,627 | -0.05(-0.11%) |
Aug 18, 2016 | 42.24 | 42.44 | 42.24 | 41.90 | 611,532 | -0.26(-0.63%) |
Aug 17, 2016 | 42.02 | 42.26 | 41.89 | 42.16 | 319,654 | -0.02(-0.04%) |
Aug 16, 2016 | 42.33 | 42.55 | 41.98 | 42.18 | 544,825 | -0.38(-0.90%) |
Aug 15, 2016 | 42.28 | 42.68 | 42.12 | 42.56 | 553,069 | +0.44(+1.04%) |
Aug 12, 2016 | 42.04 | 42.23 | 41.79 | 42.12 | 383,148 | -0.14(-0.32%) |
Aug 11, 2016 | 42.08 | 42.42 | 41.77 | 42.26 | 446,668 | +0.41(+0.98%) |
Aug 10, 2016 | 42.44 | 43.37 | 41.82 | 41.85 | 287,182 | -0.48(-1.14%) |
Aug 09, 2016 | 42.30 | 42.60 | 41.45 | 42.33 | 460,843 | +0.16(+0.39%) |
Aug 08, 2016 | 42.59 | 42.74 | 42.11 | 42.17 | 541,961 | -0.36(-0.86%) |
Aug 05, 2016 | 42.17 | 42.64 | 42.02 | 42.53 | 546,964 | +0.90(+2.17%) |
Aug 04, 2016 | 41.56 | 41.83 | 41.35 | 41.63 | 321,442 | +0.00(+0.00%) |
Aug 03, 2016 | 41.41 | 41.84 | 41.23 | 41.63 | 610,455 | +0.36(+0.86%) |
Aug 02, 2016 | 41.31 | 41.69 | 40.77 | 41.28 | 814,958 | -0.05(-0.13%) |