Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.43 | 42.16 | 40.82 | 42.04 | 351,430 | +0.60(+1.45%) |
Oct 28, 2016 | 41.60 | 42.08 | 41.31 | 41.44 | 352,842 | -0.24(-0.58%) |
Oct 27, 2016 | 42.40 | 42.40 | 41.43 | 41.68 | 384,340 | -0.42(-1.00%) |
Oct 26, 2016 | 41.50 | 42.47 | 41.50 | 42.10 | 607,396 | +0.24(+0.57%) |
Oct 25, 2016 | 42.79 | 42.79 | 41.60 | 41.86 | 672,699 | -0.98(-2.29%) |
Oct 24, 2016 | 42.70 | 43.07 | 42.33 | 42.84 | 298,444 | +0.52(+1.23%) |
Oct 21, 2016 | 41.43 | 42.42 | 41.21 | 42.32 | 344,531 | +0.48(+1.15%) |
Oct 20, 2016 | 42.38 | 42.38 | 41.82 | 41.84 | 582,185 | -0.58(-1.37%) |
Oct 19, 2016 | 42.12 | 42.79 | 42.12 | 42.42 | 264,616 | -0.06(-0.14%) |
Oct 18, 2016 | 42.39 | 42.75 | 42.14 | 42.48 | 323,028 | -0.02(-0.05%) |
Oct 17, 2016 | 42.56 | 42.66 | 42.33 | 42.50 | 326,794 | -0.07(-0.16%) |
Oct 14, 2016 | 42.53 | 42.88 | 42.15 | 42.57 | 329,396 | +0.36(+0.85%) |
Oct 13, 2016 | 42.46 | 42.46 | 41.63 | 42.21 | 319,834 | -0.50(-1.17%) |
Oct 12, 2016 | 41.96 | 42.90 | 41.85 | 42.71 | 462,662 | +0.73(+1.74%) |
Oct 11, 2016 | 42.95 | 42.95 | 41.77 | 41.98 | 452,634 | -1.10(-2.55%) |
Oct 10, 2016 | 43.12 | 43.58 | 42.76 | 43.08 | 260,430 | +0.25(+0.58%) |
Oct 07, 2016 | 43.34 | 43.45 | 42.47 | 42.83 | 896,745 | -1.28(-2.90%) |
Oct 06, 2016 | 42.37 | 44.70 | 42.37 | 44.11 | 1,516,273 | +1.83(+4.33%) |
Oct 05, 2016 | 42.19 | 42.98 | 42.19 | 42.28 | 1,014,139 | +0.11(+0.26%) |
Oct 04, 2016 | 41.44 | 42.28 | 41.37 | 42.17 | 990,112 | +0.67(+1.61%) |
Oct 03, 2016 | 42.04 | 42.04 | 41.30 | 41.50 | 476,448 | -0.57(-1.35%) |
Sep 30, 2016 | 41.99 | 42.33 | 41.73 | 42.07 | 610,599 | +0.12(+0.29%) |
Sep 29, 2016 | 42.50 | 42.67 | 40.92 | 41.95 | 582,266 | -0.91(-2.12%) |
Sep 28, 2016 | 42.81 | 42.97 | 41.94 | 42.86 | 304,932 | +0.17(+0.40%) |
Sep 27, 2016 | 42.24 | 42.83 | 42.24 | 42.69 | 573,464 | +0.51(+1.21%) |
Sep 26, 2016 | 42.39 | 42.65 | 42.18 | 42.18 | 613,278 | -0.48(-1.13%) |
Sep 23, 2016 | 42.28 | 42.82 | 42.13 | 42.66 | 606,903 | +0.37(+0.87%) |
Sep 22, 2016 | 41.14 | 42.32 | 41.09 | 42.29 | 740,676 | +1.26(+3.07%) |
Sep 21, 2016 | 39.72 | 41.05 | 39.50 | 41.03 | 687,675 | +1.50(+3.79%) |
Sep 20, 2016 | 40.81 | 40.81 | 39.52 | 39.53 | 585,857 | -1.12(-2.76%) |
Sep 19, 2016 | 40.25 | 40.98 | 40.25 | 40.65 | 371,748 | +0.48(+1.21%) |
Sep 16, 2016 | 40.70 | 40.70 | 40.09 | 40.16 | 781,646 | -0.58(-1.41%) |
Sep 15, 2016 | 40.63 | 40.89 | 40.16 | 40.74 | 1,047,584 | -0.07(-0.17%) |
Sep 14, 2016 | 41.41 | 41.41 | 40.29 | 40.81 | 915,910 | -0.48(-1.16%) |
Sep 13, 2016 | 42.85 | 42.98 | 41.11 | 41.29 | 890,567 | -1.89(-4.38%) |
Sep 12, 2016 | 42.91 | 43.27 | 42.42 | 43.18 | 698,728 | -0.13(-0.30%) |
Sep 09, 2016 | 44.36 | 44.38 | 43.28 | 43.31 | 517,179 | -1.32(-2.96%) |
Sep 08, 2016 | 44.31 | 44.77 | 44.06 | 44.63 | 465,338 | +0.17(+0.38%) |
Sep 07, 2016 | 45.57 | 45.93 | 44.37 | 44.46 | 659,324 | -1.86(-4.02%) |
Sep 06, 2016 | 46.72 | 46.72 | 46.16 | 46.32 | 221,355 | -0.23(-0.49%) |
Sep 02, 2016 | 45.85 | 46.55 | 46.55 | 46.55 | 220,400 | +0.76(+1.66%) |
Sep 01, 2016 | 46.09 | 46.09 | 45.19 | 45.79 | 385,416 | -0.19(-0.41%) |
Aug 31, 2016 | 46.53 | 46.53 | 45.79 | 45.98 | 319,973 | -0.67(-1.44%) |
Aug 30, 2016 | 46.35 | 46.88 | 46.23 | 46.65 | 255,945 | +0.18(+0.39%) |
Aug 29, 2016 | 46.37 | 46.75 | 46.37 | 46.47 | 184,200 | +0.11(+0.24%) |
Aug 26, 2016 | 46.40 | 47.12 | 46.07 | 46.36 | 361,734 | -0.12(-0.26%) |
Aug 25, 2016 | 46.51 | 46.64 | 46.06 | 46.48 | 194,619 | -0.18(-0.39%) |
Aug 24, 2016 | 47.06 | 47.26 | 46.54 | 46.66 | 236,498 | -0.51(-1.08%) |
Aug 23, 2016 | 46.88 | 47.51 | 46.88 | 47.17 | 243,168 | +0.45(+0.96%) |
Aug 22, 2016 | 46.38 | 46.79 | 45.81 | 46.72 | 262,688 | +0.14(+0.30%) |
Aug 19, 2016 | 46.39 | 46.71 | 45.90 | 46.58 | 308,446 | +0.12(+0.26%) |
Aug 18, 2016 | 46.55 | 46.78 | 46.17 | 46.46 | 349,930 | -0.05(-0.11%) |
Aug 17, 2016 | 46.61 | 47.01 | 46.30 | 46.51 | 573,505 | -0.16(-0.34%) |
Aug 16, 2016 | 46.32 | 46.84 | 45.90 | 46.67 | 481,328 | +0.36(+0.78%) |
Aug 15, 2016 | 46.02 | 46.58 | 45.82 | 46.31 | 333,629 | +0.53(+1.16%) |
Aug 12, 2016 | 45.75 | 46.03 | 45.49 | 45.78 | 440,543 | +0.21(+0.46%) |
Aug 11, 2016 | 45.67 | 46.05 | 45.30 | 45.57 | 294,349 | +0.12(+0.26%) |
Aug 10, 2016 | 45.48 | 45.72 | 45.23 | 45.45 | 229,189 | -0.10(-0.22%) |
Aug 09, 2016 | 45.84 | 46.10 | 45.50 | 45.55 | 262,527 | -0.39(-0.85%) |
Aug 08, 2016 | 45.42 | 45.94 | 45.12 | 45.94 | 463,954 | +0.39(+0.86%) |
Aug 05, 2016 | 45.00 | 45.85 | 44.98 | 45.55 | 800,274 | +0.69(+1.54%) |
Aug 04, 2016 | 46.35 | 46.54 | 44.61 | 44.86 | 1,149,750 | -1.62(-3.49%) |
Aug 03, 2016 | 43.75 | 46.54 | 43.60 | 46.48 | 1,850,634 | +0.11(+0.24%) |
Aug 02, 2016 | 46.55 | 46.97 | 46.13 | 46.37 | 758,612 | -0.24(-0.51%) |