Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.05 | 45.46 | 44.99 | 45.26 | 4,668 | +0.34(+0.76%) |
Oct 28, 2016 | 44.92 | 44.92 | 44.92 | 44.92 | 293 | +0.00(+0.00%) |
Oct 27, 2016 | 44.77 | 44.97 | 44.56 | 44.92 | 2,381 | +0.00(+0.00%) |
Oct 26, 2016 | 45.11 | 45.11 | 44.77 | 44.92 | 1,777 | +0.05(+0.11%) |
Oct 25, 2016 | 44.75 | 44.87 | 44.15 | 44.87 | 1,853 | -0.14(-0.31%) |
Oct 24, 2016 | 45.11 | 45.11 | 45.01 | 45.01 | 536 | +0.53(+1.19%) |
Oct 21, 2016 | 44.16 | 44.48 | 44.16 | 44.48 | 1,454 | +0.10(+0.22%) |
Oct 20, 2016 | 44.33 | 44.58 | 44.29 | 44.38 | 3,275 | +0.99(+2.28%) |
Oct 19, 2016 | 43.87 | 43.87 | 43.39 | 43.39 | 1,663 | +0.16(+0.38%) |
Oct 18, 2016 | 42.98 | 43.37 | 42.98 | 43.23 | 2,960 | +0.50(+1.17%) |
Oct 17, 2016 | 42.64 | 42.73 | 42.32 | 42.73 | 1,438 | +0.66(+1.58%) |
Oct 14, 2016 | 42.58 | 42.58 | 42.06 | 42.06 | 2,103 | +0.00(+0.00%) |
Oct 13, 2016 | 41.56 | 42.16 | 41.56 | 42.06 | 3,026 | -0.46(-1.08%) |
Oct 12, 2016 | 42.57 | 42.57 | 42.43 | 42.52 | 1,484 | -0.03(-0.07%) |
Oct 11, 2016 | 42.67 | 42.86 | 42.55 | 42.55 | 617 | -1.30(-2.97%) |
Oct 10, 2016 | 43.92 | 43.92 | 43.86 | 43.86 | 365 | +0.39(+0.91%) |
Oct 07, 2016 | 43.02 | 43.46 | 43.02 | 43.46 | 8,972 | -0.05(-0.11%) |
Oct 06, 2016 | 42.91 | 43.60 | 42.91 | 43.51 | 3,456 | -0.60(-1.37%) |
Oct 05, 2016 | 43.80 | 44.17 | 43.74 | 44.11 | 3,246 | +0.85(+1.98%) |
Oct 04, 2016 | 43.99 | 43.99 | 43.09 | 43.26 | 743 | -0.73(-1.66%) |
Oct 03, 2016 | 43.61 | 44.15 | 43.61 | 43.99 | 1,781 | -0.47(-1.05%) |
Sep 30, 2016 | 43.73 | 44.81 | 43.73 | 44.46 | 3,200 | -0.34(-0.77%) |
Sep 29, 2016 | 45.07 | 45.22 | 44.80 | 44.80 | 1,054 | -0.90(-1.97%) |
Sep 28, 2016 | 45.74 | 45.74 | 45.07 | 45.70 | 2,044 | -0.09(-0.20%) |
Sep 27, 2016 | 45.25 | 45.79 | 45.25 | 45.79 | 3,303 | +1.66(+3.75%) |
Sep 26, 2016 | 43.82 | 44.14 | 43.82 | 44.14 | 5,383 | -1.17(-2.59%) |
Sep 23, 2016 | 45.83 | 45.90 | 45.31 | 45.31 | 6,732 | -2.59(-5.41%) |
Sep 22, 2016 | 47.71 | 48.31 | 47.53 | 47.90 | 6,061 | +1.90(+4.12%) |
Sep 21, 2016 | 45.54 | 46.16 | 44.91 | 46.00 | 9,075 | +3.99(+9.49%) |
Sep 20, 2016 | 42.18 | 42.47 | 42.02 | 42.02 | 4,976 | +1.27(+3.12%) |
Sep 19, 2016 | 41.02 | 41.02 | 40.74 | 40.74 | 4,133 | +0.65(+1.61%) |
Sep 16, 2016 | 40.51 | 40.52 | 39.95 | 40.10 | 3,868 | -1.26(-3.05%) |
Sep 15, 2016 | 40.23 | 41.39 | 40.23 | 41.36 | 1,423 | +0.85(+2.10%) |
Sep 14, 2016 | 40.52 | 41.04 | 40.22 | 40.51 | 5,529 | -0.88(-2.13%) |
Sep 13, 2016 | 42.04 | 42.14 | 41.13 | 41.39 | 4,223 | -2.11(-4.85%) |
Sep 12, 2016 | 42.08 | 43.57 | 42.08 | 43.50 | 10,641 | +0.51(+1.19%) |
Sep 09, 2016 | 43.79 | 43.79 | 42.99 | 42.99 | 1,040 | -1.60(-3.58%) |
Sep 08, 2016 | 45.07 | 45.07 | 44.49 | 44.59 | 1,678 | -0.81(-1.79%) |
Sep 07, 2016 | 45.98 | 46.15 | 45.20 | 45.40 | 7,841 | +0.48(+1.07%) |
Sep 06, 2016 | 44.45 | 44.93 | 43.88 | 44.92 | 17,446 | +0.83(+1.87%) |
Sep 02, 2016 | 43.80 | 44.09 | 44.09 | 44.09 | 13,809 | +1.00(+2.33%) |
Sep 01, 2016 | 42.84 | 43.25 | 42.84 | 43.09 | 3,704 | +1.27(+3.04%) |
Aug 31, 2016 | 42.49 | 42.49 | 41.51 | 41.82 | 1,967 | -0.26(-0.61%) |
Aug 30, 2016 | 41.98 | 42.21 | 41.77 | 42.07 | 1,806 | +0.19(+0.44%) |
Aug 29, 2016 | 41.83 | 42.24 | 41.74 | 41.89 | 13,973 | +0.35(+0.85%) |
Aug 26, 2016 | 42.56 | 42.58 | 41.54 | 41.54 | 1,629 | -1.09(-2.56%) |
Aug 25, 2016 | 42.72 | 42.72 | 42.53 | 42.63 | 666 | -0.32(-0.74%) |
Aug 24, 2016 | 43.24 | 43.24 | 42.94 | 42.94 | 2,368 | -0.20(-0.45%) |
Aug 23, 2016 | 43.17 | 43.34 | 43.06 | 43.14 | 8,922 | +0.02(+0.05%) |
Aug 22, 2016 | 42.32 | 43.12 | 42.32 | 43.12 | 1,487 | +0.82(+1.93%) |
Aug 19, 2016 | 42.18 | 42.30 | 41.94 | 42.30 | 781 | -0.63(-1.46%) |
Aug 18, 2016 | 42.43 | 42.93 | 42.33 | 42.93 | 3,042 | -0.55(-1.27%) |
Aug 17, 2016 | 42.92 | 43.48 | 42.58 | 43.48 | 8,066 | +1.20(+2.84%) |
Aug 16, 2016 | 42.20 | 42.52 | 42.20 | 42.28 | 14,174 | -1.44(-3.29%) |
Aug 15, 2016 | 43.56 | 43.84 | 43.31 | 43.72 | 5,883 | +0.84(+1.96%) |
Aug 12, 2016 | 43.04 | 43.34 | 42.88 | 42.88 | 1,015 | -0.65(-1.48%) |
Aug 11, 2016 | 43.11 | 43.62 | 42.92 | 43.52 | 5,927 | +1.05(+2.46%) |
Aug 10, 2016 | 42.77 | 42.89 | 42.46 | 42.48 | 8,612 | +0.26(+0.62%) |
Aug 09, 2016 | 41.72 | 42.38 | 41.72 | 42.21 | 3,291 | +1.26(+3.08%) |
Aug 08, 2016 | 41.07 | 41.31 | 40.72 | 40.95 | 4,853 | +0.51(+1.26%) |
Aug 05, 2016 | 39.95 | 40.56 | 39.95 | 40.44 | 3,737 | +0.48(+1.20%) |
Aug 04, 2016 | 39.58 | 39.96 | 39.58 | 39.96 | 2,858 | +1.54(+4.02%) |
Aug 03, 2016 | 37.98 | 38.42 | 37.90 | 38.42 | 3,020 | -0.43(-1.11%) |
Aug 02, 2016 | 39.80 | 39.80 | 38.46 | 38.85 | 32,335 | -1.60(-3.96%) |