Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.50 | 45.70 | 44.26 | 45.64 | 209,479 | +1.11(+2.49%) |
Oct 28, 2016 | 44.40 | 45.17 | 44.22 | 44.53 | 104,539 | +0.20(+0.45%) |
Oct 27, 2016 | 44.26 | 44.35 | 43.91 | 44.34 | 187,126 | +0.14(+0.32%) |
Oct 26, 2016 | 44.48 | 44.74 | 44.14 | 44.19 | 133,163 | -0.56(-1.25%) |
Oct 25, 2016 | 44.86 | 45.01 | 44.65 | 44.75 | 62,421 | -0.14(-0.32%) |
Oct 24, 2016 | 45.03 | 45.51 | 44.71 | 44.89 | 68,060 | +0.21(+0.47%) |
Oct 21, 2016 | 44.71 | 45.10 | 44.25 | 44.69 | 78,158 | -0.42(-0.92%) |
Oct 20, 2016 | 45.23 | 45.43 | 44.92 | 45.10 | 59,413 | -0.11(-0.25%) |
Oct 19, 2016 | 45.38 | 45.53 | 45.04 | 45.22 | 76,308 | -0.23(-0.50%) |
Oct 18, 2016 | 45.40 | 46.15 | 44.91 | 45.44 | 136,528 | +0.68(+1.52%) |
Oct 17, 2016 | 44.60 | 45.01 | 44.58 | 44.76 | 122,835 | +0.32(+0.72%) |
Oct 14, 2016 | 45.12 | 45.23 | 44.43 | 44.44 | 94,573 | -0.43(-0.95%) |
Oct 13, 2016 | 44.39 | 45.07 | 44.36 | 44.87 | 161,264 | +0.28(+0.64%) |
Oct 12, 2016 | 44.13 | 44.80 | 44.13 | 44.58 | 186,498 | +0.41(+0.92%) |
Oct 11, 2016 | 44.82 | 44.94 | 44.01 | 44.17 | 140,690 | -0.75(-1.66%) |
Oct 10, 2016 | 44.11 | 45.06 | 44.10 | 44.92 | 186,886 | +0.83(+1.89%) |
Oct 07, 2016 | 44.61 | 45.05 | 44.06 | 44.09 | 210,099 | -0.49(-1.10%) |
Oct 06, 2016 | 44.31 | 44.89 | 44.02 | 44.58 | 241,506 | -0.13(-0.30%) |
Oct 05, 2016 | 44.94 | 45.02 | 44.69 | 44.71 | 172,953 | -0.09(-0.19%) |
Oct 04, 2016 | 45.65 | 45.74 | 44.73 | 44.80 | 186,835 | -0.94(-2.05%) |
Oct 03, 2016 | 45.91 | 45.91 | 45.25 | 45.74 | 130,437 | -0.08(-0.17%) |
Sep 30, 2016 | 45.19 | 46.12 | 44.96 | 45.81 | 307,038 | +0.78(+1.72%) |
Sep 29, 2016 | 46.29 | 46.30 | 45.03 | 45.04 | 371,568 | -2.05(-4.36%) |
Sep 28, 2016 | 46.70 | 47.09 | 46.39 | 47.09 | 133,466 | +0.12(+0.26%) |
Sep 27, 2016 | 46.61 | 47.05 | 46.37 | 46.97 | 181,316 | +0.44(+0.94%) |
Sep 26, 2016 | 47.10 | 47.25 | 46.52 | 46.53 | 156,475 | -0.95(-1.99%) |
Sep 23, 2016 | 47.34 | 47.71 | 47.19 | 47.48 | 84,908 | +0.13(+0.28%) |
Sep 22, 2016 | 46.80 | 47.58 | 46.80 | 47.34 | 176,562 | +0.51(+1.09%) |
Sep 21, 2016 | 46.32 | 46.89 | 46.20 | 46.83 | 164,807 | +0.30(+0.65%) |
Sep 20, 2016 | 46.36 | 46.75 | 46.36 | 46.53 | 100,175 | +0.03(+0.06%) |
Sep 19, 2016 | 46.03 | 46.61 | 45.96 | 46.50 | 126,881 | +0.34(+0.74%) |
Sep 16, 2016 | 45.60 | 46.19 | 45.32 | 46.16 | 480,132 | +0.60(+1.31%) |
Sep 15, 2016 | 45.38 | 45.65 | 45.34 | 45.57 | 158,086 | +0.45(+1.01%) |
Sep 14, 2016 | 44.93 | 45.38 | 44.81 | 45.11 | 205,748 | -0.30(-0.67%) |
Sep 13, 2016 | 45.76 | 45.85 | 45.21 | 45.41 | 144,273 | -1.06(-2.28%) |
Sep 12, 2016 | 45.58 | 46.47 | 45.46 | 46.47 | 162,621 | +0.17(+0.37%) |
Sep 09, 2016 | 47.71 | 47.71 | 46.29 | 46.30 | 116,108 | -1.84(-3.81%) |
Sep 08, 2016 | 47.03 | 48.44 | 46.89 | 48.14 | 317,418 | +1.49(+3.18%) |
Sep 07, 2016 | 46.20 | 46.81 | 46.14 | 46.65 | 105,185 | +0.27(+0.59%) |
Sep 06, 2016 | 46.16 | 46.55 | 46.07 | 46.38 | 153,051 | -0.03(-0.06%) |
Sep 02, 2016 | 46.21 | 46.41 | 46.41 | 46.41 | 80,838 | +0.49(+1.07%) |
Sep 01, 2016 | 45.68 | 46.07 | 45.50 | 45.92 | 120,507 | +0.11(+0.25%) |
Aug 31, 2016 | 45.74 | 45.90 | 45.26 | 45.80 | 164,167 | -0.20(-0.43%) |
Aug 30, 2016 | 46.28 | 46.30 | 45.84 | 46.00 | 102,241 | -0.11(-0.25%) |
Aug 29, 2016 | 45.78 | 46.36 | 45.42 | 46.11 | 102,722 | +0.34(+0.74%) |
Aug 26, 2016 | 46.33 | 46.98 | 45.69 | 45.77 | 97,767 | -0.41(-0.88%) |
Aug 25, 2016 | 45.89 | 46.43 | 45.89 | 46.18 | 96,619 | +0.21(+0.45%) |
Aug 24, 2016 | 45.93 | 45.99 | 45.68 | 45.97 | 110,388 | -0.05(-0.10%) |
Aug 23, 2016 | 45.90 | 46.26 | 45.90 | 46.02 | 105,573 | +0.31(+0.68%) |
Aug 22, 2016 | 45.53 | 45.84 | 45.37 | 45.71 | 111,723 | +0.20(+0.44%) |
Aug 19, 2016 | 45.52 | 45.73 | 45.18 | 45.51 | 148,132 | -0.28(-0.62%) |
Aug 18, 2016 | 45.10 | 45.80 | 45.05 | 45.79 | 90,267 | +0.62(+1.36%) |
Aug 17, 2016 | 44.74 | 45.22 | 44.43 | 45.18 | 161,330 | +0.48(+1.08%) |
Aug 16, 2016 | 45.23 | 45.23 | 44.68 | 44.70 | 108,499 | -0.63(-1.40%) |
Aug 15, 2016 | 45.11 | 45.72 | 45.11 | 45.33 | 180,274 | +0.27(+0.61%) |
Aug 12, 2016 | 45.23 | 45.85 | 45.05 | 45.05 | 96,307 | -0.09(-0.19%) |
Aug 11, 2016 | 45.46 | 45.54 | 45.13 | 45.14 | 211,248 | -0.06(-0.13%) |
Aug 10, 2016 | 45.70 | 45.70 | 45.15 | 45.20 | 100,490 | -0.31(-0.69%) |
Aug 09, 2016 | 45.53 | 45.91 | 45.40 | 45.51 | 147,190 | +0.08(+0.17%) |
Aug 08, 2016 | 45.58 | 45.64 | 45.35 | 45.43 | 129,535 | +0.24(+0.52%) |
Aug 05, 2016 | 45.07 | 45.29 | 44.71 | 45.20 | 220,143 | +0.26(+0.57%) |
Aug 04, 2016 | 45.09 | 45.34 | 44.69 | 44.94 | 206,837 | -0.79(-1.74%) |
Aug 03, 2016 | 44.32 | 46.40 | 44.16 | 45.74 | 395,988 | +2.50(+5.79%) |
Aug 02, 2016 | 43.42 | 43.44 | 43.02 | 43.23 | 157,626 | -0.05(-0.11%) |