Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.88 | 41.90 | 41.71 | 41.73 | 115,244 | -0.28(-0.66%) |
Oct 28, 2016 | 42.35 | 42.35 | 41.87 | 42.00 | 143,282 | -0.71(-1.67%) |
Oct 27, 2016 | 42.88 | 42.99 | 42.68 | 42.72 | 155,581 | +0.21(+0.49%) |
Oct 26, 2016 | 42.62 | 42.74 | 42.40 | 42.51 | 52,464 | -0.29(-0.68%) |
Oct 25, 2016 | 42.90 | 42.97 | 42.78 | 42.80 | 89,130 | -0.29(-0.68%) |
Oct 24, 2016 | 43.21 | 43.33 | 43.04 | 43.09 | 85,254 | -0.10(-0.24%) |
Oct 21, 2016 | 43.27 | 43.27 | 43.10 | 43.19 | 63,452 | -0.37(-0.86%) |
Oct 20, 2016 | 43.36 | 43.64 | 43.36 | 43.56 | 56,086 | +0.16(+0.36%) |
Oct 19, 2016 | 43.60 | 43.60 | 43.41 | 43.41 | 57,635 | -0.15(-0.34%) |
Oct 18, 2016 | 43.44 | 43.64 | 43.44 | 43.56 | 134,482 | +0.47(+1.09%) |
Oct 17, 2016 | 43.14 | 43.19 | 43.02 | 43.08 | 157,387 | -0.14(-0.32%) |
Oct 14, 2016 | 43.66 | 43.66 | 43.22 | 43.22 | 158,984 | -0.28(-0.64%) |
Oct 13, 2016 | 43.11 | 43.62 | 43.09 | 43.50 | 199,129 | +0.02(+0.05%) |
Oct 12, 2016 | 43.59 | 43.77 | 43.41 | 43.48 | 153,628 | -0.27(-0.61%) |
Oct 11, 2016 | 44.50 | 44.50 | 43.60 | 43.75 | 78,282 | -0.96(-2.15%) |
Oct 10, 2016 | 44.65 | 44.84 | 44.60 | 44.71 | 73,340 | +0.10(+0.23%) |
Oct 07, 2016 | 44.65 | 44.76 | 44.32 | 44.61 | 89,494 | +0.04(+0.10%) |
Oct 06, 2016 | 44.62 | 44.66 | 44.43 | 44.56 | 112,496 | -0.25(-0.57%) |
Oct 05, 2016 | 44.77 | 44.88 | 44.75 | 44.81 | 50,962 | +0.14(+0.31%) |
Oct 04, 2016 | 44.78 | 44.93 | 44.51 | 44.68 | 79,118 | -0.11(-0.24%) |
Oct 03, 2016 | 44.69 | 44.78 | 44.53 | 44.78 | 147,301 | -0.00(-0.01%) |
Sep 30, 2016 | 44.55 | 44.91 | 44.49 | 44.79 | 118,177 | +0.34(+0.76%) |
Sep 29, 2016 | 45.14 | 45.26 | 44.34 | 44.45 | 96,739 | -0.92(-2.03%) |
Sep 28, 2016 | 45.39 | 45.47 | 45.13 | 45.37 | 58,947 | +0.09(+0.21%) |
Sep 27, 2016 | 44.96 | 45.29 | 44.92 | 45.28 | 355,008 | +0.28(+0.62%) |
Sep 26, 2016 | 45.25 | 45.25 | 44.92 | 45.00 | 82,711 | -0.51(-1.12%) |
Sep 23, 2016 | 45.56 | 45.62 | 45.49 | 45.51 | 46,839 | -0.20(-0.43%) |
Sep 22, 2016 | 45.62 | 45.77 | 45.60 | 45.70 | 68,515 | +0.30(+0.67%) |
Sep 21, 2016 | 45.08 | 45.40 | 44.86 | 45.40 | 79,852 | +0.44(+0.97%) |
Sep 20, 2016 | 45.04 | 45.09 | 44.96 | 44.97 | 129,496 | +0.25(+0.57%) |
Sep 19, 2016 | 44.96 | 45.00 | 44.69 | 44.71 | 63,625 | -0.03(-0.07%) |
Sep 16, 2016 | 44.72 | 44.82 | 44.65 | 44.74 | 49,275 | -0.05(-0.12%) |
Sep 15, 2016 | 44.42 | 44.96 | 44.29 | 44.80 | 364,412 | +0.41(+0.93%) |
Sep 14, 2016 | 44.42 | 44.65 | 44.31 | 44.38 | 67,919 | +0.00(+0.01%) |
Sep 13, 2016 | 44.78 | 44.78 | 44.25 | 44.38 | 47,954 | -0.60(-1.34%) |
Sep 12, 2016 | 44.14 | 45.05 | 44.12 | 44.98 | 55,442 | +0.64(+1.45%) |
Sep 09, 2016 | 44.89 | 44.89 | 44.31 | 44.34 | 170,123 | -0.89(-1.98%) |
Sep 08, 2016 | 45.20 | 45.29 | 45.09 | 45.23 | 763,855 | -0.02(-0.04%) |
Sep 07, 2016 | 45.31 | 45.37 | 45.14 | 45.25 | 683,764 | +0.06(+0.13%) |
Sep 06, 2016 | 45.10 | 45.32 | 45.06 | 45.19 | 464,985 | +0.20(+0.44%) |
Sep 02, 2016 | 45.01 | 44.99 | 44.99 | 44.99 | 43,861 | +0.23(+0.51%) |
Sep 01, 2016 | 44.88 | 44.90 | 44.58 | 44.77 | 263,351 | -0.14(-0.32%) |
Aug 31, 2016 | 45.00 | 45.00 | 44.79 | 44.91 | 187,492 | -0.22(-0.48%) |
Aug 30, 2016 | 45.29 | 45.29 | 45.05 | 45.13 | 163,690 | -0.18(-0.40%) |
Aug 29, 2016 | 45.15 | 45.37 | 45.09 | 45.31 | 229,364 | +0.18(+0.39%) |
Aug 26, 2016 | 45.15 | 45.53 | 44.97 | 45.13 | 58,045 | -0.02(-0.04%) |
Aug 25, 2016 | 45.36 | 45.52 | 45.02 | 45.15 | 133,772 | -0.35(-0.76%) |
Aug 24, 2016 | 46.18 | 46.26 | 45.45 | 45.49 | 99,841 | -0.64(-1.40%) |
Aug 23, 2016 | 46.19 | 46.36 | 46.12 | 46.14 | 47,894 | +0.07(+0.16%) |
Aug 22, 2016 | 45.91 | 46.16 | 45.91 | 46.07 | 53,875 | +0.09(+0.20%) |
Aug 19, 2016 | 45.84 | 45.97 | 45.76 | 45.97 | 142,652 | -0.13(-0.28%) |
Aug 18, 2016 | 46.00 | 46.10 | 45.96 | 46.10 | 806,513 | -0.03(-0.06%) |
Aug 17, 2016 | 46.07 | 46.13 | 45.85 | 46.13 | 78,970 | -0.01(-0.03%) |
Aug 16, 2016 | 46.34 | 46.34 | 46.11 | 46.14 | 85,583 | -0.33(-0.71%) |
Aug 15, 2016 | 46.43 | 46.56 | 46.41 | 46.47 | 80,760 | +0.14(+0.30%) |
Aug 12, 2016 | 46.45 | 46.45 | 46.24 | 46.33 | 44,317 | -0.13(-0.28%) |
Aug 11, 2016 | 46.30 | 46.54 | 46.30 | 46.46 | 58,013 | +0.27(+0.58%) |
Aug 10, 2016 | 46.44 | 46.44 | 46.16 | 46.20 | 40,131 | -0.17(-0.37%) |
Aug 09, 2016 | 46.22 | 46.48 | 46.21 | 46.37 | 58,090 | +0.21(+0.45%) |
Aug 08, 2016 | 46.45 | 46.45 | 46.06 | 46.16 | 179,090 | -0.45(-0.97%) |
Aug 05, 2016 | 46.59 | 46.64 | 46.43 | 46.61 | 150,545 | -0.04(-0.10%) |
Aug 04, 2016 | 46.63 | 46.73 | 46.57 | 46.66 | 90,826 | +0.02(+0.05%) |
Aug 03, 2016 | 46.66 | 46.69 | 46.56 | 46.64 | 123,958 | -0.28(-0.60%) |
Aug 02, 2016 | 47.05 | 47.05 | 46.63 | 46.92 | 232,187 | -0.10(-0.21%) |