Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.11 | 43.28 | 42.82 | 43.13 | 445,482 | +0.12(+0.27%) |
Oct 28, 2016 | 42.99 | 43.53 | 42.57 | 43.01 | 464,858 | -0.02(-0.04%) |
Oct 27, 2016 | 43.04 | 43.05 | 42.42 | 43.03 | 387,162 | +0.27(+0.64%) |
Oct 26, 2016 | 42.26 | 43.16 | 42.20 | 42.76 | 371,921 | +0.28(+0.66%) |
Oct 25, 2016 | 43.11 | 43.11 | 42.43 | 42.48 | 192,439 | -0.64(-1.48%) |
Oct 24, 2016 | 43.34 | 43.34 | 42.78 | 43.11 | 228,783 | +0.29(+0.68%) |
Oct 21, 2016 | 42.49 | 43.03 | 42.22 | 42.82 | 222,544 | +0.05(+0.12%) |
Oct 20, 2016 | 42.49 | 43.14 | 42.48 | 42.77 | 337,724 | +0.00(+0.00%) |
Oct 19, 2016 | 42.78 | 42.83 | 42.29 | 42.77 | 361,845 | +0.18(+0.43%) |
Oct 18, 2016 | 43.01 | 43.01 | 42.30 | 42.59 | 213,978 | +0.27(+0.65%) |
Oct 17, 2016 | 42.10 | 42.58 | 42.10 | 42.32 | 194,102 | +0.34(+0.81%) |
Oct 14, 2016 | 42.01 | 42.15 | 41.60 | 41.98 | 332,984 | +0.29(+0.69%) |
Oct 13, 2016 | 41.83 | 41.83 | 41.37 | 41.69 | 456,761 | -0.74(-1.75%) |
Oct 12, 2016 | 42.30 | 42.69 | 42.14 | 42.43 | 310,926 | +0.18(+0.43%) |
Oct 11, 2016 | 42.68 | 42.68 | 41.78 | 42.25 | 415,433 | -0.60(-1.41%) |
Oct 10, 2016 | 42.77 | 43.68 | 42.68 | 42.86 | 302,819 | +0.09(+0.21%) |
Oct 07, 2016 | 44.31 | 44.31 | 42.57 | 42.77 | 465,369 | -1.32(-3.00%) |
Oct 06, 2016 | 43.23 | 44.27 | 43.08 | 44.09 | 332,982 | +0.73(+1.68%) |
Oct 05, 2016 | 43.65 | 43.70 | 43.27 | 43.36 | 495,219 | +0.15(+0.34%) |
Oct 04, 2016 | 43.33 | 43.59 | 42.96 | 43.21 | 446,233 | +0.03(+0.08%) |
Oct 03, 2016 | 43.37 | 43.39 | 43.06 | 43.18 | 235,649 | -0.17(-0.40%) |
Sep 30, 2016 | 43.41 | 43.74 | 43.08 | 43.35 | 490,356 | +0.14(+0.33%) |
Sep 29, 2016 | 44.08 | 44.24 | 43.00 | 43.21 | 395,830 | -0.97(-2.19%) |
Sep 28, 2016 | 43.82 | 44.22 | 42.99 | 44.18 | 329,482 | +0.92(+2.12%) |
Sep 27, 2016 | 42.53 | 43.29 | 42.53 | 43.26 | 177,130 | +0.55(+1.30%) |
Sep 26, 2016 | 42.54 | 43.00 | 42.43 | 42.71 | 223,953 | +0.22(+0.51%) |
Sep 23, 2016 | 42.84 | 43.26 | 42.48 | 42.49 | 243,243 | -0.80(-1.85%) |
Sep 22, 2016 | 42.98 | 43.41 | 42.76 | 43.29 | 350,619 | +0.73(+1.71%) |
Sep 21, 2016 | 42.81 | 42.81 | 41.76 | 42.57 | 305,734 | +0.79(+1.90%) |
Sep 20, 2016 | 42.13 | 42.26 | 41.72 | 41.77 | 274,107 | -0.03(-0.08%) |
Sep 19, 2016 | 41.71 | 42.11 | 41.52 | 41.81 | 310,398 | +0.43(+1.04%) |
Sep 16, 2016 | 40.63 | 41.42 | 40.63 | 41.38 | 421,393 | +0.16(+0.38%) |
Sep 15, 2016 | 40.52 | 41.25 | 40.42 | 41.22 | 313,402 | +0.68(+1.67%) |
Sep 14, 2016 | 40.62 | 40.77 | 40.25 | 40.54 | 304,615 | +0.03(+0.08%) |
Sep 13, 2016 | 40.53 | 41.34 | 40.39 | 40.51 | 313,844 | -0.87(-2.10%) |
Sep 12, 2016 | 40.31 | 41.46 | 40.28 | 41.38 | 380,682 | +0.58(+1.42%) |
Sep 09, 2016 | 41.94 | 42.19 | 40.65 | 40.80 | 573,177 | -1.51(-3.58%) |
Sep 08, 2016 | 42.19 | 42.46 | 41.90 | 42.31 | 359,403 | +0.15(+0.35%) |
Sep 07, 2016 | 41.47 | 42.29 | 41.47 | 42.16 | 368,737 | +0.49(+1.17%) |
Sep 06, 2016 | 42.19 | 42.29 | 41.33 | 41.67 | 249,945 | -0.36(-0.85%) |
Sep 02, 2016 | 41.75 | 42.03 | 42.03 | 42.03 | 322,420 | +0.65(+1.56%) |
Sep 01, 2016 | 41.41 | 41.57 | 40.95 | 41.38 | 366,743 | +0.14(+0.34%) |
Aug 31, 2016 | 41.19 | 41.64 | 40.91 | 41.24 | 440,588 | -0.50(-1.21%) |
Aug 30, 2016 | 41.92 | 42.38 | 41.52 | 41.75 | 315,961 | -0.03(-0.08%) |
Aug 29, 2016 | 41.47 | 42.18 | 41.47 | 41.78 | 330,648 | +0.27(+0.66%) |
Aug 26, 2016 | 41.90 | 42.13 | 41.35 | 41.51 | 537,970 | -0.05(-0.12%) |
Aug 25, 2016 | 40.92 | 41.58 | 40.89 | 41.56 | 388,775 | +0.66(+1.62%) |
Aug 24, 2016 | 41.28 | 41.35 | 40.82 | 40.90 | 533,332 | -0.25(-0.60%) |
Aug 23, 2016 | 40.95 | 41.39 | 40.87 | 41.14 | 509,021 | +0.27(+0.66%) |
Aug 22, 2016 | 41.49 | 41.49 | 40.65 | 40.87 | 383,253 | -0.95(-2.28%) |
Aug 19, 2016 | 41.42 | 41.88 | 41.23 | 41.83 | 505,959 | +0.28(+0.67%) |
Aug 18, 2016 | 40.64 | 41.56 | 40.55 | 41.55 | 636,590 | +1.21(+3.00%) |
Aug 17, 2016 | 39.86 | 40.39 | 39.63 | 40.34 | 454,818 | +0.55(+1.38%) |
Aug 16, 2016 | 40.35 | 40.63 | 39.76 | 39.79 | 232,668 | -0.37(-0.92%) |
Aug 15, 2016 | 39.88 | 40.43 | 39.88 | 40.16 | 346,222 | +0.43(+1.08%) |
Aug 12, 2016 | 40.10 | 40.37 | 39.61 | 39.73 | 222,267 | -0.53(-1.31%) |
Aug 11, 2016 | 40.17 | 40.45 | 39.89 | 40.26 | 320,736 | +0.21(+0.53%) |
Aug 10, 2016 | 40.49 | 40.49 | 39.94 | 40.04 | 301,990 | -0.15(-0.37%) |
Aug 09, 2016 | 40.28 | 40.58 | 40.08 | 40.19 | 294,091 | -0.09(-0.22%) |
Aug 08, 2016 | 40.08 | 40.59 | 39.99 | 40.28 | 378,166 | +0.34(+0.84%) |
Aug 05, 2016 | 39.91 | 40.30 | 39.88 | 39.94 | 256,944 | +0.31(+0.79%) |
Aug 04, 2016 | 39.28 | 39.75 | 38.95 | 39.63 | 428,540 | +0.37(+0.94%) |
Aug 03, 2016 | 38.85 | 39.53 | 38.55 | 39.26 | 706,384 | +0.49(+1.25%) |
Aug 02, 2016 | 39.42 | 39.70 | 38.66 | 38.78 | 575,697 | -1.68(-4.15%) |