Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.53 | 43.14 | 41.11 | 43.04 | 357,198 | +1.47(+3.54%) |
Oct 28, 2016 | 41.15 | 41.99 | 41.15 | 41.57 | 242,116 | +0.35(+0.85%) |
Oct 27, 2016 | 41.60 | 41.68 | 40.76 | 41.22 | 186,970 | -0.24(-0.59%) |
Oct 26, 2016 | 42.02 | 42.34 | 41.39 | 41.46 | 219,899 | -0.66(-1.58%) |
Oct 25, 2016 | 42.48 | 42.48 | 41.84 | 42.13 | 186,749 | -0.28(-0.66%) |
Oct 24, 2016 | 41.99 | 42.55 | 41.99 | 42.41 | 222,292 | +0.52(+1.25%) |
Oct 21, 2016 | 41.57 | 41.95 | 40.94 | 41.88 | 164,191 | +0.10(+0.25%) |
Oct 20, 2016 | 41.71 | 41.95 | 40.90 | 41.78 | 239,237 | +0.10(+0.25%) |
Oct 19, 2016 | 40.87 | 41.74 | 40.87 | 41.67 | 229,876 | +0.77(+1.88%) |
Oct 18, 2016 | 41.15 | 41.29 | 40.48 | 40.90 | 223,767 | +0.14(+0.34%) |
Oct 17, 2016 | 40.03 | 41.08 | 39.96 | 40.76 | 290,553 | +0.94(+2.37%) |
Oct 14, 2016 | 40.03 | 40.20 | 39.75 | 39.82 | 135,709 | +0.14(+0.35%) |
Oct 13, 2016 | 39.54 | 40.03 | 39.26 | 39.68 | 181,121 | +0.00(+0.00%) |
Oct 12, 2016 | 39.19 | 39.95 | 38.99 | 39.68 | 127,769 | +0.56(+1.43%) |
Oct 11, 2016 | 39.75 | 39.85 | 38.91 | 39.12 | 182,742 | -0.63(-1.58%) |
Oct 10, 2016 | 38.98 | 39.89 | 38.84 | 39.75 | 111,767 | +0.64(+1.63%) |
Oct 07, 2016 | 39.20 | 39.24 | 38.74 | 39.11 | 189,771 | -0.17(-0.43%) |
Oct 06, 2016 | 39.47 | 39.54 | 38.73 | 39.28 | 248,771 | -0.41(-1.02%) |
Oct 05, 2016 | 40.12 | 40.58 | 39.67 | 39.69 | 219,036 | -0.22(-0.54%) |
Oct 04, 2016 | 40.22 | 40.22 | 39.53 | 39.90 | 258,354 | -0.31(-0.78%) |
Oct 03, 2016 | 40.44 | 40.52 | 40.06 | 40.22 | 248,842 | -0.20(-0.50%) |
Sep 30, 2016 | 40.02 | 40.65 | 39.89 | 40.42 | 236,815 | +0.44(+1.10%) |
Sep 29, 2016 | 40.06 | 40.49 | 39.71 | 39.98 | 202,807 | -0.09(-0.23%) |
Sep 28, 2016 | 39.83 | 40.11 | 39.47 | 40.07 | 281,663 | +0.41(+1.04%) |
Sep 27, 2016 | 39.59 | 39.76 | 39.25 | 39.66 | 234,258 | +0.06(+0.16%) |
Sep 26, 2016 | 39.63 | 39.78 | 38.93 | 39.60 | 404,639 | +0.00(+0.00%) |
Sep 23, 2016 | 39.36 | 39.73 | 39.24 | 39.60 | 326,019 | +0.25(+0.64%) |
Sep 22, 2016 | 39.43 | 39.86 | 38.90 | 39.34 | 266,161 | +0.18(+0.46%) |
Sep 21, 2016 | 38.24 | 39.17 | 38.24 | 39.16 | 242,156 | +1.07(+2.81%) |
Sep 20, 2016 | 38.98 | 39.09 | 38.08 | 38.09 | 329,254 | -0.79(-2.03%) |
Sep 19, 2016 | 38.66 | 39.39 | 38.66 | 38.88 | 258,164 | +0.33(+0.85%) |
Sep 16, 2016 | 39.08 | 39.08 | 38.41 | 38.55 | 355,233 | -0.52(-1.33%) |
Sep 15, 2016 | 38.45 | 39.17 | 38.24 | 39.07 | 399,286 | +0.46(+1.20%) |
Sep 14, 2016 | 39.33 | 39.64 | 38.34 | 38.61 | 327,180 | -0.69(-1.76%) |
Sep 13, 2016 | 39.38 | 39.71 | 38.85 | 39.30 | 425,084 | -0.19(-0.48%) |
Sep 12, 2016 | 40.25 | 40.25 | 39.30 | 39.49 | 800,504 | -1.01(-2.51%) |
Sep 09, 2016 | 41.72 | 41.91 | 40.48 | 40.51 | 433,446 | -1.35(-3.23%) |
Sep 08, 2016 | 42.32 | 42.46 | 41.79 | 41.86 | 278,050 | -0.58(-1.37%) |
Sep 07, 2016 | 41.85 | 42.49 | 41.85 | 42.44 | 477,799 | +0.34(+0.80%) |
Sep 06, 2016 | 42.37 | 42.63 | 41.77 | 42.10 | 556,866 | -0.34(-0.81%) |
Sep 02, 2016 | 43.61 | 42.44 | 42.44 | 42.44 | 536,426 | -1.07(-2.46%) |
Sep 01, 2016 | 43.06 | 43.61 | 42.90 | 43.51 | 257,264 | +0.62(+1.45%) |
Aug 31, 2016 | 43.61 | 43.83 | 42.50 | 42.89 | 339,529 | -0.76(-1.75%) |
Aug 30, 2016 | 43.47 | 43.95 | 43.42 | 43.65 | 210,878 | -0.22(-0.51%) |
Aug 29, 2016 | 43.75 | 44.03 | 43.75 | 43.88 | 353,152 | -0.01(-0.03%) |
Aug 26, 2016 | 45.00 | 45.05 | 43.77 | 43.89 | 247,050 | -0.88(-1.97%) |
Aug 25, 2016 | 44.47 | 45.00 | 44.47 | 44.77 | 249,068 | +0.10(+0.23%) |
Aug 24, 2016 | 44.97 | 45.11 | 44.45 | 44.67 | 326,757 | -0.50(-1.12%) |
Aug 23, 2016 | 45.26 | 45.63 | 45.09 | 45.17 | 265,568 | +0.04(+0.09%) |
Aug 22, 2016 | 44.92 | 45.33 | 44.64 | 45.13 | 201,520 | +0.20(+0.45%) |
Aug 19, 2016 | 45.31 | 45.40 | 44.87 | 44.93 | 184,667 | -0.43(-0.96%) |
Aug 18, 2016 | 44.91 | 45.51 | 44.82 | 45.36 | 187,373 | +0.30(+0.67%) |
Aug 17, 2016 | 45.17 | 45.45 | 44.88 | 45.06 | 200,622 | -0.25(-0.56%) |
Aug 16, 2016 | 46.13 | 46.14 | 45.28 | 45.31 | 235,793 | -0.97(-2.09%) |
Aug 15, 2016 | 46.50 | 46.85 | 46.22 | 46.28 | 167,826 | -0.19(-0.41%) |
Aug 12, 2016 | 46.03 | 46.63 | 45.99 | 46.47 | 189,091 | +0.36(+0.77%) |
Aug 11, 2016 | 46.87 | 47.37 | 46.08 | 46.11 | 263,554 | -0.55(-1.17%) |
Aug 10, 2016 | 46.67 | 47.06 | 46.25 | 46.66 | 196,418 | +0.34(+0.73%) |
Aug 09, 2016 | 45.98 | 46.79 | 45.98 | 46.32 | 436,764 | +0.43(+0.94%) |
Aug 08, 2016 | 46.93 | 47.34 | 45.78 | 45.89 | 323,910 | -0.79(-1.70%) |
Aug 05, 2016 | 46.44 | 47.22 | 46.34 | 46.68 | 277,262 | +0.56(+1.20%) |
Aug 04, 2016 | 45.77 | 47.24 | 45.67 | 46.13 | 510,484 | +0.15(+0.33%) |
Aug 03, 2016 | 47.70 | 47.70 | 44.91 | 45.97 | 825,032 | -2.18(-4.53%) |
Aug 02, 2016 | 48.62 | 48.62 | 47.54 | 48.15 | 637,772 | -0.06(-0.12%) |