Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.13 | 46.23 | 46.08 | 46.18 | 111,828 | +0.00(+0.00%) |
Oct 28, 2016 | 46.14 | 46.27 | 46.05 | 46.18 | 62,885 | +0.13(+0.28%) |
Oct 27, 2016 | 46.21 | 46.21 | 46.03 | 46.05 | 81,342 | -0.20(-0.43%) |
Oct 26, 2016 | 46.27 | 46.41 | 46.17 | 46.25 | 54,561 | -0.20(-0.43%) |
Oct 25, 2016 | 46.42 | 46.51 | 46.30 | 46.45 | 69,050 | -0.06(-0.13%) |
Oct 24, 2016 | 46.61 | 46.62 | 46.39 | 46.51 | 67,748 | +0.04(+0.08%) |
Oct 21, 2016 | 46.25 | 46.47 | 46.23 | 46.47 | 28,061 | -0.09(-0.20%) |
Oct 20, 2016 | 46.48 | 46.62 | 46.41 | 46.56 | 88,555 | -0.05(-0.10%) |
Oct 19, 2016 | 46.48 | 46.65 | 46.46 | 46.61 | 47,839 | +0.15(+0.33%) |
Oct 18, 2016 | 46.47 | 46.53 | 46.36 | 46.45 | 88,638 | +0.48(+1.05%) |
Oct 17, 2016 | 46.00 | 46.03 | 45.95 | 45.97 | 27,744 | -0.07(-0.15%) |
Oct 14, 2016 | 46.25 | 46.29 | 45.98 | 46.04 | 46,260 | +0.02(+0.03%) |
Oct 13, 2016 | 45.79 | 46.14 | 45.68 | 46.02 | 90,668 | -0.08(-0.18%) |
Oct 12, 2016 | 46.11 | 46.19 | 45.98 | 46.11 | 71,083 | +0.00(+0.00%) |
Oct 11, 2016 | 46.49 | 46.52 | 45.98 | 46.11 | 93,252 | -0.51(-1.09%) |
Oct 10, 2016 | 46.72 | 46.79 | 46.62 | 46.62 | 91,945 | -0.02(-0.03%) |
Oct 07, 2016 | 46.72 | 46.72 | 46.25 | 46.63 | 64,347 | -0.38(-0.82%) |
Oct 06, 2016 | 47.02 | 47.04 | 46.83 | 47.02 | 40,372 | -0.32(-0.68%) |
Oct 05, 2016 | 47.23 | 47.38 | 47.15 | 47.34 | 199,461 | +0.31(+0.65%) |
Oct 04, 2016 | 47.38 | 47.47 | 46.86 | 47.03 | 83,198 | -0.17(-0.36%) |
Oct 03, 2016 | 47.12 | 47.25 | 47.09 | 47.20 | 147,510 | +0.05(+0.10%) |
Sep 30, 2016 | 46.98 | 47.26 | 46.94 | 47.15 | 62,939 | +0.32(+0.69%) |
Sep 29, 2016 | 47.20 | 47.28 | 46.68 | 46.83 | 81,156 | -0.51(-1.07%) |
Sep 28, 2016 | 47.09 | 47.34 | 46.90 | 47.34 | 57,519 | +0.44(+0.93%) |
Sep 27, 2016 | 46.59 | 46.92 | 46.59 | 46.90 | 52,477 | +0.19(+0.41%) |
Sep 26, 2016 | 46.74 | 46.81 | 46.64 | 46.71 | 33,491 | -0.29(-0.61%) |
Sep 23, 2016 | 47.07 | 47.12 | 46.98 | 47.00 | 69,186 | -0.24(-0.52%) |
Sep 22, 2016 | 47.42 | 47.48 | 47.19 | 47.24 | 51,225 | +0.42(+0.90%) |
Sep 21, 2016 | 46.49 | 46.92 | 46.30 | 46.82 | 45,920 | +0.79(+1.73%) |
Sep 20, 2016 | 46.13 | 46.17 | 45.99 | 46.03 | 60,909 | +0.10(+0.22%) |
Sep 19, 2016 | 46.08 | 46.15 | 45.85 | 45.93 | 74,857 | +0.12(+0.27%) |
Sep 16, 2016 | 45.92 | 45.92 | 45.71 | 45.80 | 57,598 | -0.32(-0.70%) |
Sep 15, 2016 | 45.75 | 46.20 | 45.66 | 46.13 | 99,049 | +0.47(+1.04%) |
Sep 14, 2016 | 45.74 | 45.88 | 45.61 | 45.65 | 177,256 | -0.05(-0.12%) |
Sep 13, 2016 | 46.03 | 46.03 | 45.52 | 45.71 | 153,173 | -0.93(-2.00%) |
Sep 12, 2016 | 45.95 | 46.68 | 45.92 | 46.64 | 101,148 | +0.24(+0.53%) |
Sep 09, 2016 | 46.89 | 46.89 | 46.37 | 46.39 | 69,019 | -0.90(-1.90%) |
Sep 08, 2016 | 47.34 | 47.44 | 47.21 | 47.29 | 47,773 | +0.04(+0.08%) |
Sep 07, 2016 | 47.33 | 47.38 | 47.13 | 47.26 | 52,650 | +0.14(+0.29%) |
Sep 06, 2016 | 46.71 | 47.12 | 46.68 | 47.12 | 169,772 | +0.79(+1.71%) |
Sep 02, 2016 | 46.43 | 46.32 | 46.32 | 46.32 | 67,318 | +0.12(+0.26%) |
Sep 01, 2016 | 46.03 | 46.20 | 45.97 | 46.20 | 57,512 | +0.56(+1.22%) |
Aug 31, 2016 | 45.71 | 45.79 | 45.55 | 45.64 | 75,147 | -0.09(-0.20%) |
Aug 30, 2016 | 45.86 | 45.88 | 45.65 | 45.74 | 46,818 | -0.21(-0.45%) |
Aug 29, 2016 | 45.71 | 45.97 | 45.56 | 45.94 | 64,004 | +0.06(+0.13%) |
Aug 26, 2016 | 46.30 | 46.59 | 45.71 | 45.88 | 394,740 | -0.28(-0.61%) |
Aug 25, 2016 | 46.14 | 46.25 | 46.07 | 46.16 | 47,782 | -0.11(-0.25%) |
Aug 24, 2016 | 46.47 | 46.51 | 46.20 | 46.28 | 51,787 | -0.05(-0.10%) |
Aug 23, 2016 | 46.35 | 46.48 | 46.22 | 46.32 | 90,244 | +0.11(+0.25%) |
Aug 22, 2016 | 46.00 | 46.24 | 45.88 | 46.21 | 46,567 | +0.18(+0.38%) |
Aug 19, 2016 | 45.93 | 46.13 | 45.86 | 46.03 | 57,470 | -0.26(-0.56%) |
Aug 18, 2016 | 46.03 | 46.35 | 45.93 | 46.29 | 45,774 | +0.31(+0.68%) |
Aug 17, 2016 | 45.87 | 46.07 | 45.63 | 45.98 | 47,126 | -0.11(-0.25%) |
Aug 16, 2016 | 46.08 | 46.16 | 46.03 | 46.09 | 75,022 | -0.06(-0.13%) |
Aug 15, 2016 | 46.03 | 46.25 | 46.03 | 46.16 | 54,221 | +0.12(+0.27%) |
Aug 12, 2016 | 46.14 | 46.19 | 45.94 | 46.03 | 70,253 | +0.06(+0.13%) |
Aug 11, 2016 | 45.87 | 46.09 | 45.87 | 45.97 | 48,242 | +0.29(+0.64%) |
Aug 10, 2016 | 45.73 | 45.78 | 45.62 | 45.68 | 61,034 | +0.18(+0.40%) |
Aug 09, 2016 | 45.38 | 45.59 | 45.33 | 45.50 | 72,649 | +0.26(+0.57%) |
Aug 08, 2016 | 45.19 | 45.30 | 45.16 | 45.24 | 59,615 | +0.18(+0.41%) |
Aug 05, 2016 | 44.99 | 45.12 | 44.86 | 45.06 | 54,870 | +0.21(+0.46%) |
Aug 04, 2016 | 44.79 | 44.97 | 44.79 | 44.85 | 58,012 | +0.30(+0.67%) |
Aug 03, 2016 | 44.53 | 44.62 | 44.48 | 44.55 | 138,886 | -0.35(-0.78%) |
Aug 02, 2016 | 45.05 | 45.05 | 44.76 | 44.90 | 45,395 | -0.12(-0.27%) |