Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.07 | 43.55 | 42.84 | 43.46 | 374,236 | +0.62(+1.45%) |
Oct 28, 2016 | 42.06 | 43.19 | 41.71 | 42.84 | 1,004,185 | +1.58(+3.84%) |
Oct 27, 2016 | 41.73 | 41.74 | 41.04 | 41.26 | 526,427 | -0.46(-1.11%) |
Oct 26, 2016 | 41.26 | 41.79 | 41.18 | 41.72 | 380,923 | +0.16(+0.39%) |
Oct 25, 2016 | 41.50 | 41.74 | 41.40 | 41.56 | 304,746 | -0.13(-0.32%) |
Oct 24, 2016 | 41.43 | 41.83 | 41.43 | 41.69 | 306,605 | +0.13(+0.32%) |
Oct 21, 2016 | 41.62 | 41.67 | 41.40 | 41.56 | 206,009 | -0.42(-1.00%) |
Oct 20, 2016 | 41.46 | 42.00 | 41.37 | 41.98 | 445,273 | +0.39(+0.94%) |
Oct 19, 2016 | 41.34 | 41.58 | 41.13 | 41.58 | 279,879 | +0.10(+0.24%) |
Oct 18, 2016 | 41.60 | 41.81 | 41.44 | 41.49 | 302,911 | +0.36(+0.87%) |
Oct 17, 2016 | 41.11 | 41.37 | 40.97 | 41.13 | 273,313 | +0.04(+0.09%) |
Oct 14, 2016 | 41.67 | 41.80 | 41.09 | 41.10 | 235,735 | -0.60(-1.43%) |
Oct 13, 2016 | 41.26 | 41.74 | 41.16 | 41.69 | 353,980 | +0.11(+0.26%) |
Oct 12, 2016 | 41.32 | 41.82 | 41.17 | 41.58 | 394,191 | -0.14(-0.34%) |
Oct 11, 2016 | 42.31 | 42.47 | 41.58 | 41.73 | 225,224 | -0.61(-1.45%) |
Oct 10, 2016 | 42.31 | 42.63 | 41.80 | 42.34 | 360,280 | -0.33(-0.77%) |
Oct 07, 2016 | 43.14 | 43.28 | 42.62 | 42.67 | 501,155 | -0.91(-2.08%) |
Oct 06, 2016 | 43.54 | 43.81 | 43.47 | 43.58 | 248,954 | +0.08(+0.18%) |
Oct 05, 2016 | 43.65 | 43.81 | 43.35 | 43.50 | 552,536 | -0.54(-1.23%) |
Oct 04, 2016 | 44.21 | 44.43 | 43.83 | 44.04 | 474,541 | +0.10(+0.22%) |
Oct 03, 2016 | 43.71 | 44.16 | 43.66 | 43.94 | 384,401 | +0.29(+0.67%) |
Sep 30, 2016 | 43.49 | 43.99 | 43.44 | 43.65 | 211,017 | +0.43(+0.99%) |
Sep 29, 2016 | 43.40 | 43.64 | 43.11 | 43.22 | 305,173 | -0.62(-1.42%) |
Sep 28, 2016 | 43.75 | 43.84 | 43.26 | 43.84 | 515,257 | +0.42(+0.96%) |
Sep 27, 2016 | 42.39 | 43.57 | 42.34 | 43.43 | 778,454 | +1.90(+4.58%) |
Sep 26, 2016 | 42.54 | 42.82 | 40.92 | 41.52 | 725,991 | -0.60(-1.41%) |
Sep 23, 2016 | 41.37 | 42.31 | 41.30 | 42.12 | 411,043 | +0.35(+0.83%) |
Sep 22, 2016 | 41.39 | 41.80 | 41.35 | 41.77 | 332,401 | +0.82(+2.00%) |
Sep 21, 2016 | 41.21 | 41.26 | 40.65 | 40.95 | 178,517 | -0.33(-0.80%) |
Sep 20, 2016 | 41.12 | 41.41 | 41.03 | 41.28 | 278,715 | +0.41(+1.00%) |
Sep 19, 2016 | 41.33 | 41.55 | 40.72 | 40.87 | 247,636 | -0.40(-0.97%) |
Sep 16, 2016 | 41.49 | 41.56 | 41.09 | 41.27 | 268,653 | -0.23(-0.56%) |
Sep 15, 2016 | 41.21 | 41.58 | 41.19 | 41.50 | 350,929 | +0.23(+0.56%) |
Sep 14, 2016 | 40.87 | 41.39 | 40.62 | 41.27 | 576,574 | +0.35(+0.85%) |
Sep 13, 2016 | 40.93 | 41.10 | 40.54 | 40.93 | 611,308 | +0.28(+0.70%) |
Sep 12, 2016 | 39.82 | 40.76 | 39.66 | 40.64 | 307,513 | +0.87(+2.19%) |
Sep 09, 2016 | 40.17 | 40.21 | 39.75 | 39.77 | 266,939 | -0.44(-1.11%) |
Sep 08, 2016 | 40.32 | 40.78 | 40.22 | 40.22 | 309,049 | -0.41(-1.01%) |
Sep 07, 2016 | 40.72 | 41.04 | 40.57 | 40.62 | 475,718 | -0.66(-1.59%) |
Sep 06, 2016 | 41.10 | 41.43 | 41.04 | 41.28 | 440,554 | -0.44(-1.04%) |
Sep 02, 2016 | 41.91 | 41.72 | 41.72 | 41.72 | 1,032,129 | -2.30(-5.23%) |
Sep 01, 2016 | 43.38 | 44.02 | 43.38 | 44.02 | 323,750 | +0.90(+2.08%) |
Aug 31, 2016 | 42.71 | 43.20 | 42.68 | 43.12 | 333,338 | +0.13(+0.31%) |
Aug 30, 2016 | 42.68 | 43.03 | 42.68 | 42.99 | 209,973 | +0.18(+0.42%) |
Aug 29, 2016 | 42.68 | 43.02 | 42.68 | 42.81 | 136,134 | +0.07(+0.17%) |
Aug 26, 2016 | 42.96 | 43.30 | 42.63 | 42.74 | 254,755 | -0.07(-0.17%) |
Aug 25, 2016 | 42.56 | 42.90 | 42.56 | 42.81 | 250,732 | -0.14(-0.33%) |
Aug 24, 2016 | 43.21 | 43.32 | 42.92 | 42.95 | 219,136 | -0.18(-0.41%) |
Aug 23, 2016 | 42.81 | 43.29 | 42.78 | 43.13 | 306,239 | +0.62(+1.45%) |
Aug 22, 2016 | 42.08 | 42.53 | 41.90 | 42.51 | 344,903 | +0.47(+1.11%) |
Aug 19, 2016 | 41.91 | 42.13 | 41.62 | 42.05 | 349,273 | -0.26(-0.63%) |
Aug 18, 2016 | 42.33 | 42.34 | 41.97 | 42.31 | 315,136 | -0.13(-0.31%) |
Aug 17, 2016 | 41.98 | 42.46 | 41.82 | 42.44 | 291,962 | +0.39(+0.92%) |
Aug 16, 2016 | 41.81 | 42.13 | 41.72 | 42.06 | 281,081 | +0.29(+0.70%) |
Aug 15, 2016 | 41.45 | 41.91 | 41.45 | 41.76 | 420,248 | +0.11(+0.28%) |
Aug 12, 2016 | 41.74 | 41.82 | 41.63 | 41.65 | 253,403 | -0.05(-0.13%) |
Aug 11, 2016 | 41.55 | 41.98 | 41.51 | 41.70 | 346,881 | +0.46(+1.11%) |
Aug 10, 2016 | 41.06 | 41.30 | 40.95 | 41.24 | 401,256 | +0.18(+0.43%) |
Aug 09, 2016 | 41.59 | 42.09 | 41.06 | 41.07 | 938,136 | -1.30(-3.06%) |
Aug 08, 2016 | 42.49 | 42.76 | 42.29 | 42.36 | 265,656 | -0.41(-0.95%) |
Aug 05, 2016 | 42.12 | 42.84 | 42.12 | 42.77 | 319,091 | +0.73(+1.74%) |
Aug 04, 2016 | 41.60 | 42.19 | 41.60 | 42.04 | 486,676 | +0.36(+0.87%) |
Aug 03, 2016 | 41.30 | 42.03 | 41.26 | 41.68 | 485,441 | +0.16(+0.38%) |
Aug 02, 2016 | 42.21 | 42.55 | 41.36 | 41.52 | 1,472,895 | -0.99(-2.33%) |