Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.53 | 42.56 | 42.19 | 42.28 | 1,049,664 | -0.09(-0.21%) |
Oct 28, 2016 | 42.94 | 43.57 | 41.87 | 42.37 | 999,049 | +0.20(+0.48%) |
Oct 27, 2016 | 42.68 | 42.77 | 42.13 | 42.17 | 1,039,362 | -0.36(-0.85%) |
Oct 26, 2016 | 42.26 | 42.71 | 42.26 | 42.53 | 710,250 | +0.12(+0.29%) |
Oct 25, 2016 | 42.48 | 42.58 | 42.34 | 42.41 | 990,965 | -0.16(-0.37%) |
Oct 24, 2016 | 43.23 | 43.37 | 42.56 | 42.56 | 1,250,597 | -0.37(-0.86%) |
Oct 21, 2016 | 42.84 | 43.13 | 42.63 | 42.93 | 889,661 | -0.18(-0.43%) |
Oct 20, 2016 | 43.70 | 43.70 | 43.05 | 43.12 | 870,664 | -0.74(-1.68%) |
Oct 19, 2016 | 43.99 | 44.06 | 43.70 | 43.85 | 935,612 | +0.00(+0.00%) |
Oct 18, 2016 | 44.20 | 44.20 | 43.78 | 43.85 | 511,035 | +0.10(+0.22%) |
Oct 17, 2016 | 44.12 | 44.15 | 43.72 | 43.76 | 641,156 | -0.29(-0.66%) |
Oct 14, 2016 | 44.25 | 44.46 | 44.03 | 44.05 | 562,279 | +0.15(+0.34%) |
Oct 13, 2016 | 44.01 | 44.10 | 43.70 | 43.90 | 740,000 | -0.35(-0.79%) |
Oct 12, 2016 | 43.70 | 44.41 | 43.70 | 44.25 | 513,118 | +0.57(+1.30%) |
Oct 11, 2016 | 44.25 | 44.28 | 43.55 | 43.68 | 657,356 | -0.62(-1.40%) |
Oct 10, 2016 | 44.65 | 44.78 | 44.29 | 44.30 | 525,344 | -0.04(-0.08%) |
Oct 07, 2016 | 44.62 | 44.62 | 44.17 | 44.34 | 560,493 | -0.17(-0.37%) |
Oct 06, 2016 | 44.20 | 44.53 | 43.94 | 44.50 | 756,110 | +0.30(+0.67%) |
Oct 05, 2016 | 44.32 | 44.51 | 44.13 | 44.20 | 649,602 | +0.12(+0.28%) |
Oct 04, 2016 | 44.26 | 44.36 | 43.69 | 44.08 | 1,079,307 | -0.16(-0.36%) |
Oct 03, 2016 | 44.47 | 44.55 | 44.16 | 44.24 | 533,925 | -0.36(-0.81%) |
Sep 30, 2016 | 44.48 | 44.79 | 44.47 | 44.60 | 1,469,202 | +0.48(+1.09%) |
Sep 29, 2016 | 44.62 | 44.62 | 43.85 | 44.12 | 929,127 | -0.57(-1.28%) |
Sep 28, 2016 | 44.55 | 44.72 | 44.27 | 44.69 | 656,173 | +0.15(+0.33%) |
Sep 27, 2016 | 44.19 | 44.66 | 44.06 | 44.54 | 697,894 | +0.33(+0.75%) |
Sep 26, 2016 | 44.12 | 44.31 | 43.48 | 44.20 | 1,023,045 | -0.23(-0.51%) |
Sep 23, 2016 | 44.55 | 44.78 | 44.43 | 44.43 | 845,279 | -0.37(-0.82%) |
Sep 22, 2016 | 44.71 | 44.92 | 44.61 | 44.80 | 781,873 | +0.39(+0.87%) |
Sep 21, 2016 | 43.95 | 44.46 | 43.88 | 44.41 | 1,186,828 | +0.51(+1.16%) |
Sep 20, 2016 | 44.05 | 44.25 | 43.84 | 43.91 | 799,471 | +0.16(+0.36%) |
Sep 19, 2016 | 43.85 | 43.88 | 43.45 | 43.75 | 1,250,360 | +0.22(+0.50%) |
Sep 16, 2016 | 43.48 | 43.96 | 43.31 | 43.53 | 2,006,196 | -0.32(-0.74%) |
Sep 15, 2016 | 43.22 | 43.96 | 43.22 | 43.85 | 895,527 | +0.53(+1.21%) |
Sep 14, 2016 | 43.53 | 43.68 | 43.19 | 43.33 | 1,210,472 | -0.18(-0.40%) |
Sep 13, 2016 | 43.75 | 43.81 | 43.43 | 43.50 | 1,467,813 | -0.50(-1.14%) |
Sep 12, 2016 | 42.96 | 44.06 | 42.91 | 44.00 | 1,623,373 | +0.89(+2.07%) |
Sep 09, 2016 | 43.70 | 43.88 | 43.09 | 43.11 | 1,428,002 | -0.98(-2.23%) |
Sep 08, 2016 | 44.19 | 44.27 | 43.99 | 44.09 | 749,986 | -0.14(-0.32%) |
Sep 07, 2016 | 43.73 | 44.23 | 43.62 | 44.23 | 986,402 | +0.35(+0.80%) |
Sep 06, 2016 | 43.79 | 43.88 | 43.48 | 43.88 | 1,090,242 | +0.05(+0.12%) |
Sep 02, 2016 | 43.50 | 43.83 | 43.83 | 43.83 | 725,897 | +0.50(+1.15%) |
Sep 01, 2016 | 43.34 | 43.43 | 43.01 | 43.33 | 665,618 | +0.01(+0.02%) |
Aug 31, 2016 | 43.16 | 43.44 | 42.97 | 43.32 | 1,142,968 | +0.22(+0.51%) |
Aug 30, 2016 | 43.24 | 43.45 | 42.87 | 43.10 | 817,708 | -0.03(-0.06%) |
Aug 29, 2016 | 42.66 | 43.15 | 42.63 | 43.12 | 831,412 | +0.48(+1.12%) |
Aug 26, 2016 | 42.63 | 42.93 | 42.41 | 42.65 | 1,237,671 | +0.11(+0.27%) |
Aug 25, 2016 | 42.24 | 42.63 | 42.18 | 42.53 | 957,890 | +0.24(+0.58%) |
Aug 24, 2016 | 42.09 | 42.30 | 41.98 | 42.29 | 1,908,502 | +0.12(+0.29%) |
Aug 23, 2016 | 42.64 | 42.76 | 42.08 | 42.17 | 1,829,038 | -0.29(-0.68%) |
Aug 22, 2016 | 42.24 | 42.55 | 42.08 | 42.46 | 988,064 | +0.23(+0.54%) |
Aug 19, 2016 | 42.05 | 42.39 | 41.93 | 42.23 | 5,831,130 | +0.02(+0.04%) |
Aug 18, 2016 | 42.33 | 42.39 | 42.11 | 42.21 | 1,701,539 | -0.07(-0.16%) |
Aug 17, 2016 | 42.38 | 42.45 | 42.11 | 42.28 | 1,585,903 | -0.15(-0.35%) |
Aug 16, 2016 | 42.76 | 43.03 | 42.42 | 42.43 | 2,324,220 | -0.46(-1.07%) |
Aug 15, 2016 | 43.00 | 43.26 | 42.88 | 42.89 | 1,198,219 | -0.07(-0.16%) |
Aug 12, 2016 | 43.15 | 43.37 | 42.92 | 42.96 | 967,735 | -0.32(-0.74%) |
Aug 11, 2016 | 43.28 | 43.48 | 43.21 | 43.28 | 762,593 | +0.02(+0.04%) |
Aug 10, 2016 | 43.19 | 43.32 | 43.12 | 43.26 | 688,413 | +0.13(+0.30%) |
Aug 09, 2016 | 42.93 | 43.28 | 42.93 | 43.13 | 835,136 | +0.15(+0.34%) |
Aug 08, 2016 | 42.90 | 43.21 | 42.81 | 42.99 | 890,616 | +0.10(+0.22%) |
Aug 05, 2016 | 42.80 | 43.04 | 42.77 | 42.89 | 957,392 | +0.35(+0.82%) |
Aug 04, 2016 | 42.50 | 42.89 | 42.46 | 42.54 | 1,215,042 | -0.09(-0.20%) |
Aug 03, 2016 | 42.52 | 42.81 | 42.49 | 42.63 | 1,289,670 | +0.02(+0.04%) |
Aug 02, 2016 | 43.00 | 43.19 | 42.46 | 42.61 | 1,437,539 | -0.50(-1.15%) |