Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.05 | 45.46 | 44.84 | 45.35 | 1,097,296 | +0.20(+0.45%) |
Oct 28, 2016 | 44.41 | 45.85 | 44.38 | 45.14 | 1,187,906 | +0.02(+0.04%) |
Oct 27, 2016 | 45.37 | 45.81 | 44.20 | 45.12 | 1,507,969 | -0.90(-1.96%) |
Oct 26, 2016 | 46.42 | 46.46 | 45.96 | 46.03 | 1,215,794 | -0.50(-1.08%) |
Oct 25, 2016 | 46.95 | 46.95 | 46.45 | 46.53 | 702,662 | -0.56(-1.19%) |
Oct 24, 2016 | 47.14 | 47.18 | 46.81 | 47.09 | 347,141 | +0.55(+1.18%) |
Oct 21, 2016 | 46.61 | 46.82 | 46.36 | 46.54 | 585,799 | -0.43(-0.91%) |
Oct 20, 2016 | 47.11 | 47.13 | 46.52 | 46.97 | 370,166 | -0.35(-0.75%) |
Oct 19, 2016 | 46.87 | 47.38 | 46.80 | 47.32 | 378,428 | +0.35(+0.75%) |
Oct 18, 2016 | 47.16 | 47.30 | 46.82 | 46.97 | 402,262 | +0.25(+0.54%) |
Oct 17, 2016 | 46.70 | 47.00 | 46.36 | 46.72 | 298,812 | +0.09(+0.20%) |
Oct 14, 2016 | 46.42 | 46.91 | 46.42 | 46.62 | 270,307 | +0.46(+0.99%) |
Oct 13, 2016 | 45.75 | 46.38 | 45.65 | 46.17 | 327,276 | -0.36(-0.78%) |
Oct 12, 2016 | 46.51 | 46.65 | 46.36 | 46.53 | 560,242 | +0.07(+0.14%) |
Oct 11, 2016 | 46.08 | 46.52 | 45.81 | 46.46 | 1,065,497 | +0.28(+0.60%) |
Oct 10, 2016 | 46.11 | 46.56 | 45.99 | 46.19 | 391,552 | +0.07(+0.16%) |
Oct 07, 2016 | 46.33 | 46.46 | 45.57 | 46.11 | 641,874 | -0.26(-0.56%) |
Oct 06, 2016 | 45.89 | 46.40 | 45.73 | 46.37 | 483,276 | +0.36(+0.79%) |
Oct 05, 2016 | 45.79 | 46.24 | 45.70 | 46.01 | 597,278 | +0.03(+0.06%) |
Oct 04, 2016 | 46.92 | 47.15 | 45.78 | 45.98 | 499,060 | -0.87(-1.87%) |
Oct 03, 2016 | 47.26 | 47.48 | 46.81 | 46.86 | 663,266 | -0.62(-1.31%) |
Sep 30, 2016 | 47.25 | 47.62 | 46.95 | 47.48 | 745,930 | +0.36(+0.77%) |
Sep 29, 2016 | 47.40 | 47.40 | 46.91 | 47.12 | 1,132,526 | -0.30(-0.63%) |
Sep 28, 2016 | 47.05 | 47.42 | 46.89 | 47.41 | 565,023 | +0.36(+0.77%) |
Sep 27, 2016 | 46.99 | 47.30 | 46.73 | 47.05 | 705,844 | -0.02(-0.04%) |
Sep 26, 2016 | 47.61 | 47.86 | 47.05 | 47.07 | 619,536 | -0.65(-1.37%) |
Sep 23, 2016 | 47.67 | 47.98 | 47.44 | 47.72 | 487,620 | -0.10(-0.21%) |
Sep 22, 2016 | 47.57 | 47.91 | 47.13 | 47.82 | 687,362 | +0.38(+0.80%) |
Sep 21, 2016 | 47.46 | 47.63 | 46.89 | 47.44 | 766,675 | +0.15(+0.31%) |
Sep 20, 2016 | 47.99 | 48.19 | 47.28 | 47.29 | 636,262 | -0.36(-0.76%) |
Sep 19, 2016 | 47.73 | 48.07 | 47.55 | 47.66 | 533,585 | -0.02(-0.04%) |
Sep 16, 2016 | 47.86 | 48.19 | 47.53 | 47.67 | 746,241 | -0.32(-0.66%) |
Sep 15, 2016 | 47.53 | 48.06 | 47.45 | 47.99 | 574,891 | +0.42(+0.88%) |
Sep 14, 2016 | 47.69 | 48.09 | 47.35 | 47.57 | 724,773 | -0.20(-0.43%) |
Sep 13, 2016 | 47.71 | 48.08 | 47.40 | 47.78 | 662,489 | -0.20(-0.41%) |
Sep 12, 2016 | 47.04 | 48.06 | 47.04 | 47.97 | 531,425 | +0.72(+1.52%) |
Sep 09, 2016 | 47.96 | 48.21 | 47.26 | 47.26 | 1,331,150 | -1.07(-2.21%) |
Sep 08, 2016 | 48.60 | 48.89 | 48.26 | 48.33 | 600,737 | -0.43(-0.88%) |
Sep 07, 2016 | 48.95 | 49.04 | 48.47 | 48.75 | 593,950 | -0.38(-0.78%) |
Sep 06, 2016 | 49.30 | 49.42 | 48.75 | 49.14 | 771,697 | -0.04(-0.08%) |
Sep 02, 2016 | 49.23 | 49.17 | 49.17 | 49.17 | 635,163 | +0.12(+0.25%) |
Sep 01, 2016 | 49.02 | 49.19 | 48.70 | 49.05 | 1,069,205 | +0.09(+0.19%) |
Aug 31, 2016 | 48.88 | 49.15 | 48.66 | 48.96 | 961,813 | +0.09(+0.19%) |
Aug 30, 2016 | 48.45 | 48.87 | 48.45 | 48.87 | 629,739 | +0.46(+0.94%) |
Aug 29, 2016 | 48.42 | 48.69 | 48.26 | 48.41 | 512,804 | +0.14(+0.29%) |
Aug 26, 2016 | 48.52 | 48.86 | 48.13 | 48.27 | 603,599 | -0.13(-0.27%) |
Aug 25, 2016 | 47.68 | 48.77 | 47.48 | 48.40 | 761,226 | +0.61(+1.29%) |
Aug 24, 2016 | 48.02 | 48.21 | 47.73 | 47.79 | 649,157 | -0.34(-0.70%) |
Aug 23, 2016 | 48.12 | 48.39 | 48.05 | 48.12 | 743,718 | +0.22(+0.47%) |
Aug 22, 2016 | 47.53 | 47.97 | 47.30 | 47.90 | 547,683 | +0.18(+0.37%) |
Aug 19, 2016 | 47.22 | 47.86 | 47.13 | 47.72 | 607,273 | +0.31(+0.65%) |
Aug 18, 2016 | 47.23 | 47.65 | 47.12 | 47.41 | 655,253 | +0.15(+0.32%) |
Aug 17, 2016 | 46.89 | 47.34 | 46.88 | 47.27 | 701,284 | +0.46(+0.97%) |
Aug 16, 2016 | 46.69 | 47.02 | 46.69 | 46.81 | 1,136,591 | +0.06(+0.12%) |
Aug 15, 2016 | 46.56 | 46.97 | 46.56 | 46.75 | 573,220 | +0.35(+0.76%) |
Aug 12, 2016 | 46.33 | 46.47 | 46.13 | 46.40 | 758,625 | -0.05(-0.10%) |
Aug 11, 2016 | 47.03 | 47.18 | 46.41 | 46.45 | 1,173,805 | -0.38(-0.81%) |
Aug 10, 2016 | 46.71 | 46.83 | 46.37 | 46.83 | 851,639 | +0.19(+0.40%) |
Aug 09, 2016 | 46.95 | 47.13 | 46.36 | 46.64 | 1,398,444 | -0.23(-0.49%) |
Aug 08, 2016 | 47.08 | 47.14 | 46.83 | 46.87 | 823,448 | -0.24(-0.51%) |
Aug 05, 2016 | 47.11 | 47.62 | 47.08 | 47.11 | 905,124 | +0.19(+0.39%) |
Aug 04, 2016 | 46.44 | 47.11 | 46.44 | 46.93 | 733,122 | +0.49(+1.06%) |
Aug 03, 2016 | 46.39 | 46.52 | 46.21 | 46.44 | 660,335 | -0.06(-0.12%) |
Aug 02, 2016 | 46.74 | 46.80 | 46.36 | 46.49 | 823,192 | -0.21(-0.46%) |