Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.59 | 45.88 | 45.56 | 45.78 | 25,247 | +0.31(+0.68%) |
Oct 28, 2016 | 45.57 | 45.82 | 45.44 | 45.47 | 20,767 | -0.02(-0.05%) |
Oct 27, 2016 | 46.07 | 46.07 | 45.43 | 45.50 | 37,651 | -0.43(-0.94%) |
Oct 26, 2016 | 45.95 | 46.09 | 45.85 | 45.93 | 43,255 | -0.23(-0.49%) |
Oct 25, 2016 | 46.43 | 46.44 | 46.12 | 46.16 | 55,164 | -0.36(-0.77%) |
Oct 24, 2016 | 46.58 | 46.76 | 46.40 | 46.51 | 28,646 | +0.26(+0.56%) |
Oct 21, 2016 | 46.04 | 46.31 | 45.97 | 46.26 | 45,897 | -0.09(-0.20%) |
Oct 20, 2016 | 46.33 | 46.46 | 46.23 | 46.35 | 16,683 | -0.14(-0.30%) |
Oct 19, 2016 | 46.39 | 46.60 | 46.20 | 46.49 | 21,047 | +0.19(+0.42%) |
Oct 18, 2016 | 46.51 | 46.51 | 46.27 | 46.30 | 133,852 | +0.25(+0.54%) |
Oct 17, 2016 | 46.18 | 46.18 | 46.02 | 46.05 | 35,800 | -0.08(-0.17%) |
Oct 14, 2016 | 46.27 | 46.43 | 46.09 | 46.12 | 21,349 | +0.09(+0.21%) |
Oct 13, 2016 | 45.94 | 46.19 | 45.69 | 46.03 | 26,159 | -0.24(-0.52%) |
Oct 12, 2016 | 46.19 | 46.39 | 46.15 | 46.27 | 29,555 | +0.14(+0.31%) |
Oct 11, 2016 | 46.75 | 46.75 | 45.91 | 46.12 | 138,511 | -0.74(-1.58%) |
Oct 10, 2016 | 46.73 | 47.06 | 46.73 | 46.86 | 32,612 | +0.39(+0.84%) |
Oct 07, 2016 | 46.66 | 46.71 | 46.34 | 46.47 | 20,379 | -0.35(-0.74%) |
Oct 06, 2016 | 46.64 | 46.83 | 46.51 | 46.82 | 22,977 | +0.07(+0.15%) |
Oct 05, 2016 | 46.73 | 46.94 | 46.73 | 46.75 | 41,391 | +0.26(+0.56%) |
Oct 04, 2016 | 46.83 | 46.83 | 46.32 | 46.48 | 148,728 | -0.21(-0.44%) |
Oct 03, 2016 | 46.84 | 46.93 | 46.66 | 46.69 | 24,621 | -0.44(-0.93%) |
Sep 30, 2016 | 46.92 | 47.21 | 46.79 | 47.13 | 28,060 | +0.46(+0.99%) |
Sep 29, 2016 | 47.15 | 47.17 | 46.56 | 46.67 | 26,704 | -0.53(-1.12%) |
Sep 28, 2016 | 46.84 | 47.21 | 46.61 | 47.19 | 35,332 | +0.42(+0.90%) |
Sep 27, 2016 | 46.73 | 46.85 | 46.61 | 46.77 | 18,376 | +0.03(+0.06%) |
Sep 26, 2016 | 46.73 | 46.90 | 46.72 | 46.74 | 39,388 | -0.23(-0.48%) |
Sep 23, 2016 | 47.28 | 47.28 | 46.97 | 46.97 | 22,372 | -0.38(-0.80%) |
Sep 22, 2016 | 47.09 | 47.40 | 47.09 | 47.35 | 54,181 | +0.56(+1.19%) |
Sep 21, 2016 | 46.40 | 46.79 | 46.20 | 46.79 | 11,407 | +0.58(+1.25%) |
Sep 20, 2016 | 46.62 | 46.62 | 46.20 | 46.21 | 32,777 | -0.19(-0.41%) |
Sep 19, 2016 | 46.22 | 46.67 | 46.21 | 46.40 | 21,038 | +0.34(+0.73%) |
Sep 16, 2016 | 46.11 | 46.13 | 45.95 | 46.06 | 24,682 | -0.21(-0.46%) |
Sep 15, 2016 | 45.93 | 46.36 | 45.92 | 46.27 | 12,548 | +0.44(+0.97%) |
Sep 14, 2016 | 46.01 | 46.01 | 45.78 | 45.83 | 24,657 | -0.19(-0.42%) |
Sep 13, 2016 | 46.42 | 46.43 | 45.76 | 46.02 | 36,459 | -0.77(-1.65%) |
Sep 12, 2016 | 46.01 | 46.83 | 45.99 | 46.80 | 26,394 | +0.54(+1.16%) |
Sep 09, 2016 | 47.29 | 47.29 | 46.26 | 46.26 | 51,317 | -1.41(-2.96%) |
Sep 08, 2016 | 47.71 | 47.76 | 47.65 | 47.67 | 83,796 | -0.17(-0.37%) |
Sep 07, 2016 | 47.64 | 47.84 | 47.61 | 47.84 | 17,822 | +0.16(+0.34%) |
Sep 06, 2016 | 47.84 | 47.84 | 47.51 | 47.68 | 21,606 | -0.11(-0.23%) |
Sep 02, 2016 | 47.52 | 47.79 | 47.79 | 47.79 | 71,323 | +0.48(+1.01%) |
Sep 01, 2016 | 47.38 | 47.45 | 47.05 | 47.31 | 29,024 | -0.02(-0.04%) |
Aug 31, 2016 | 47.45 | 47.46 | 47.11 | 47.32 | 34,935 | -0.15(-0.32%) |
Aug 30, 2016 | 47.54 | 47.61 | 47.36 | 47.48 | 38,592 | -0.04(-0.09%) |
Aug 29, 2016 | 47.22 | 47.65 | 47.21 | 47.52 | 51,261 | +0.35(+0.74%) |
Aug 26, 2016 | 47.45 | 47.66 | 47.00 | 47.17 | 23,875 | -0.14(-0.30%) |
Aug 25, 2016 | 47.11 | 47.41 | 47.11 | 47.32 | 32,456 | +0.15(+0.32%) |
Aug 24, 2016 | 47.51 | 47.51 | 47.16 | 47.16 | 28,255 | -0.36(-0.76%) |
Aug 23, 2016 | 47.45 | 47.63 | 47.45 | 47.53 | 35,396 | +0.23(+0.48%) |
Aug 22, 2016 | 47.22 | 47.30 | 47.10 | 47.30 | 15,171 | +0.05(+0.11%) |
Aug 19, 2016 | 47.16 | 47.28 | 47.04 | 47.25 | 28,319 | +0.03(+0.05%) |
Aug 18, 2016 | 46.96 | 47.23 | 46.96 | 47.22 | 31,574 | +0.33(+0.71%) |
Aug 17, 2016 | 46.99 | 47.03 | 46.66 | 46.89 | 43,304 | -0.14(-0.31%) |
Aug 16, 2016 | 47.29 | 47.29 | 47.03 | 47.03 | 54,872 | -0.42(-0.88%) |
Aug 15, 2016 | 47.22 | 47.54 | 47.22 | 47.45 | 33,568 | +0.37(+0.78%) |
Aug 12, 2016 | 47.10 | 47.20 | 47.01 | 47.08 | 12,902 | -0.13(-0.27%) |
Aug 11, 2016 | 47.17 | 47.24 | 47.04 | 47.21 | 16,379 | +0.15(+0.31%) |
Aug 10, 2016 | 47.17 | 47.24 | 47.00 | 47.06 | 31,868 | -0.16(-0.34%) |
Aug 09, 2016 | 47.22 | 47.31 | 47.18 | 47.22 | 36,428 | +0.00(+0.00%) |
Aug 08, 2016 | 47.26 | 47.35 | 47.18 | 47.22 | 34,052 | +0.01(+0.03%) |
Aug 05, 2016 | 47.02 | 47.26 | 46.96 | 47.21 | 24,800 | +0.45(+0.96%) |
Aug 04, 2016 | 46.80 | 46.89 | 46.72 | 46.76 | 27,089 | +0.08(+0.16%) |
Aug 03, 2016 | 46.41 | 46.70 | 46.32 | 46.68 | 17,345 | +0.25(+0.53%) |
Aug 02, 2016 | 47.02 | 47.02 | 46.34 | 46.44 | 27,970 | -0.49(-1.05%) |