Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.30 | 44.08 | 42.81 | 43.67 | 8,245 | +0.37(+0.85%) |
Oct 28, 2016 | 42.85 | 43.30 | 42.36 | 43.30 | 5,866 | +0.94(+2.22%) |
Oct 27, 2016 | 42.89 | 42.93 | 41.83 | 42.36 | 5,658 | -0.08(-0.19%) |
Oct 26, 2016 | 42.89 | 43.06 | 42.40 | 42.44 | 2,202 | -0.70(-1.61%) |
Oct 25, 2016 | 43.30 | 43.38 | 42.89 | 43.14 | 5,044 | +0.16(+0.38%) |
Oct 24, 2016 | 43.02 | 43.47 | 42.65 | 42.97 | 9,822 | -0.29(-0.66%) |
Oct 21, 2016 | 42.77 | 43.63 | 42.77 | 43.26 | 3,209 | +0.12(+0.28%) |
Oct 20, 2016 | 43.26 | 44.08 | 42.40 | 43.14 | 14,509 | +0.37(+0.86%) |
Oct 19, 2016 | 42.69 | 43.86 | 42.61 | 42.77 | 7,425 | -0.33(-0.76%) |
Oct 18, 2016 | 43.06 | 43.34 | 42.28 | 43.10 | 10,274 | +0.12(+0.29%) |
Oct 17, 2016 | 42.16 | 43.10 | 42.08 | 42.97 | 9,502 | -0.37(-0.85%) |
Oct 14, 2016 | 43.18 | 44.24 | 42.77 | 43.34 | 10,123 | +1.47(+3.52%) |
Oct 13, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 1,202 | +0.25(+0.59%) |
Oct 12, 2016 | 41.91 | 41.91 | 41.13 | 41.62 | 4,476 | +0.08(+0.20%) |
Oct 11, 2016 | 43.14 | 43.14 | 41.38 | 41.54 | 4,978 | -1.56(-3.61%) |
Oct 10, 2016 | 42.61 | 44.41 | 42.52 | 43.10 | 7,091 | +1.31(+3.14%) |
Oct 07, 2016 | 42.15 | 42.36 | 41.34 | 41.79 | 4,033 | -0.24(-0.57%) |
Oct 06, 2016 | 43.28 | 43.28 | 41.83 | 42.02 | 5,091 | -1.34(-3.10%) |
Oct 05, 2016 | 41.79 | 44.51 | 41.79 | 43.37 | 26,499 | +1.64(+3.93%) |
Oct 04, 2016 | 42.69 | 42.90 | 41.50 | 41.73 | 7,398 | -1.04(-2.43%) |
Oct 03, 2016 | 42.92 | 43.18 | 42.77 | 42.77 | 3,032 | -0.28(-0.66%) |
Sep 30, 2016 | 42.62 | 43.74 | 42.34 | 43.05 | 10,303 | +0.35(+0.82%) |
Sep 29, 2016 | 42.54 | 43.20 | 42.53 | 42.70 | 5,412 | +0.07(+0.17%) |
Sep 28, 2016 | 42.79 | 43.46 | 42.41 | 42.63 | 5,565 | -0.22(-0.52%) |
Sep 27, 2016 | 41.88 | 43.35 | 41.88 | 42.85 | 10,879 | +0.84(+2.01%) |
Sep 26, 2016 | 41.95 | 42.26 | 41.78 | 42.01 | 5,183 | -0.08(-0.19%) |
Sep 23, 2016 | 42.11 | 42.20 | 41.79 | 42.09 | 3,971 | +0.12(+0.29%) |
Sep 22, 2016 | 41.38 | 42.20 | 41.38 | 41.97 | 10,707 | +0.44(+1.07%) |
Sep 21, 2016 | 41.05 | 41.52 | 40.73 | 41.52 | 7,150 | +0.52(+1.26%) |
Sep 20, 2016 | 41.91 | 41.91 | 40.54 | 41.01 | 9,984 | -0.49(-1.18%) |
Sep 19, 2016 | 41.51 | 41.95 | 41.05 | 41.50 | 17,780 | -0.31(-0.74%) |
Sep 16, 2016 | 40.43 | 41.85 | 40.30 | 41.81 | 27,386 | +1.48(+3.68%) |
Sep 15, 2016 | 40.15 | 40.34 | 40.07 | 40.33 | 7,401 | +0.18(+0.45%) |
Sep 14, 2016 | 40.25 | 40.30 | 38.37 | 40.15 | 7,962 | +0.00(+0.00%) |
Sep 13, 2016 | 39.95 | 40.50 | 39.84 | 40.15 | 12,251 | -0.04(-0.10%) |
Sep 12, 2016 | 40.48 | 40.48 | 38.75 | 40.19 | 9,276 | -0.29(-0.71%) |
Sep 09, 2016 | 40.41 | 40.97 | 40.39 | 40.48 | 9,151 | -0.95(-2.29%) |
Sep 08, 2016 | 41.34 | 42.11 | 41.34 | 41.43 | 10,122 | -0.29(-0.69%) |
Sep 07, 2016 | 40.99 | 41.79 | 40.99 | 41.71 | 11,750 | +0.35(+0.85%) |
Sep 06, 2016 | 40.45 | 41.48 | 40.39 | 41.36 | 14,608 | +0.71(+1.75%) |
Sep 02, 2016 | 40.58 | 40.65 | 40.65 | 40.65 | 2,318 | +0.34(+0.83%) |
Sep 01, 2016 | 40.09 | 40.39 | 36.43 | 40.31 | 8,625 | -0.09(-0.22%) |
Aug 31, 2016 | 40.30 | 40.80 | 40.30 | 40.40 | 3,483 | +0.01(+0.02%) |
Aug 30, 2016 | 40.26 | 40.61 | 39.95 | 40.39 | 10,650 | +0.18(+0.45%) |
Aug 29, 2016 | 39.70 | 40.39 | 39.70 | 40.21 | 5,327 | +0.39(+0.99%) |
Aug 26, 2016 | 39.83 | 40.44 | 39.78 | 39.82 | 4,822 | -0.66(-1.62%) |
Aug 25, 2016 | 39.59 | 40.75 | 39.51 | 40.48 | 13,114 | +0.38(+0.96%) |
Aug 24, 2016 | 39.71 | 40.25 | 39.71 | 40.09 | 6,584 | +0.28(+0.70%) |
Aug 23, 2016 | 39.59 | 39.99 | 39.36 | 39.81 | 12,497 | +0.03(+0.08%) |
Aug 22, 2016 | 39.43 | 39.84 | 39.41 | 39.78 | 13,291 | +0.04(+0.10%) |
Aug 19, 2016 | 39.62 | 40.01 | 39.62 | 39.74 | 6,883 | +0.09(+0.23%) |
Aug 18, 2016 | 40.10 | 40.10 | 39.21 | 39.65 | 18,168 | -0.23(-0.58%) |
Aug 17, 2016 | 39.47 | 40.07 | 39.43 | 39.88 | 7,819 | +0.40(+1.02%) |
Aug 16, 2016 | 40.36 | 40.36 | 39.28 | 39.48 | 13,890 | -0.79(-1.95%) |
Aug 15, 2016 | 40.72 | 40.77 | 39.90 | 40.26 | 8,443 | +0.42(+1.05%) |
Aug 12, 2016 | 40.07 | 40.24 | 39.81 | 39.84 | 7,324 | -0.07(-0.16%) |
Aug 11, 2016 | 39.45 | 39.97 | 39.45 | 39.91 | 7,996 | +0.41(+1.04%) |
Aug 10, 2016 | 39.39 | 39.60 | 39.35 | 39.50 | 9,909 | -0.11(-0.27%) |
Aug 09, 2016 | 38.73 | 39.79 | 38.73 | 39.61 | 8,955 | +0.75(+1.92%) |
Aug 08, 2016 | 38.56 | 40.16 | 38.51 | 38.86 | 20,091 | +0.07(+0.17%) |
Aug 05, 2016 | 38.97 | 40.66 | 38.29 | 38.80 | 76,345 | +0.44(+1.15%) |
Aug 04, 2016 | 37.76 | 38.66 | 37.72 | 38.35 | 18,344 | +0.38(+0.99%) |
Aug 03, 2016 | 38.35 | 38.65 | 37.81 | 37.98 | 19,551 | -0.69(-1.78%) |
Aug 02, 2016 | 39.28 | 39.52 | 38.63 | 38.66 | 12,384 | -0.86(-2.18%) |