Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.14 | 44.14 | 44.06 | 44.09 | 185,736 | -0.03(-0.06%) |
Nov 29, 2016 | 44.09 | 44.11 | 44.07 | 44.11 | 177,307 | +0.01(+0.02%) |
Nov 28, 2016 | 44.09 | 44.10 | 44.06 | 44.10 | 620,568 | +0.06(+0.14%) |
Nov 25, 2016 | 44.10 | 44.10 | 44.03 | 44.04 | 182,475 | -0.03(-0.06%) |
Nov 23, 2016 | 44.07 | 44.07 | 44.07 | 0 | -0.02(-0.04%) | |
Nov 22, 2016 | 44.08 | 44.10 | 44.07 | 44.09 | 181,550 | +0.00(+0.00%) |
Nov 21, 2016 | 44.10 | 44.10 | 44.08 | 44.09 | 210,620 | +0.00(+0.00%) |
Nov 18, 2016 | 44.10 | 44.12 | 44.07 | 44.09 | 333,385 | -0.01(-0.03%) |
Nov 17, 2016 | 44.11 | 44.13 | 44.09 | 44.10 | 333,505 | -0.02(-0.05%) |
Nov 16, 2016 | 44.11 | 44.15 | 44.10 | 44.12 | 426,172 | -0.01(-0.02%) |
Nov 15, 2016 | 44.11 | 44.14 | 44.11 | 44.13 | 265,253 | -0.01(-0.02%) |
Nov 14, 2016 | 44.13 | 44.16 | 44.12 | 44.14 | 225,140 | -0.03(-0.06%) |
Nov 11, 2016 | 44.23 | 44.23 | 44.16 | 44.16 | 349,026 | -0.04(-0.08%) |
Nov 10, 2016 | 44.23 | 44.24 | 44.19 | 44.20 | 245,438 | -0.03(-0.06%) |
Nov 09, 2016 | 44.26 | 44.28 | 44.20 | 44.23 | 420,445 | -0.05(-0.12%) |
Nov 08, 2016 | 44.30 | 44.31 | 44.25 | 44.28 | 202,217 | -0.03(-0.06%) |
Nov 07, 2016 | 44.34 | 44.34 | 44.30 | 44.30 | 181,754 | -0.02(-0.04%) |
Nov 04, 2016 | 44.29 | 44.32 | 44.29 | 44.32 | 212,825 | +0.02(+0.04%) |
Nov 03, 2016 | 44.28 | 44.31 | 44.28 | 44.30 | 569,498 | +0.01(+0.02%) |
Nov 02, 2016 | 44.30 | 44.31 | 44.28 | 44.29 | 524,899 | -0.00(-0.00%) |
Nov 01, 2016 | 44.27 | 44.30 | 44.23 | 44.30 | 286,103 | +0.03(+0.07%) |
Oct 31, 2016 | 44.26 | 44.28 | 44.26 | 44.26 | 130,868 | +0.01(+0.03%) |
Oct 28, 2016 | 44.23 | 44.28 | 44.22 | 44.25 | 138,673 | +0.02(+0.04%) |
Oct 27, 2016 | 44.23 | 44.29 | 44.22 | 44.23 | 118,296 | +0.00(+0.00%) |
Oct 26, 2016 | 44.24 | 44.25 | 44.22 | 44.23 | 1,758,991 | -0.03(-0.06%) |
Oct 25, 2016 | 44.25 | 44.27 | 44.24 | 44.26 | 80,529 | +0.00(+0.00%) |
Oct 24, 2016 | 44.29 | 44.29 | 44.25 | 44.26 | 145,504 | -0.00(-0.01%) |
Oct 21, 2016 | 44.28 | 44.29 | 44.25 | 44.26 | 530,214 | -0.01(-0.03%) |
Oct 20, 2016 | 44.26 | 44.29 | 44.26 | 44.28 | 252,910 | +0.00(+0.00%) |
Oct 19, 2016 | 44.27 | 44.29 | 44.26 | 44.28 | 203,893 | +0.00(+0.00%) |
Oct 18, 2016 | 44.28 | 44.28 | 44.25 | 44.28 | 114,017 | +0.01(+0.02%) |
Oct 17, 2016 | 44.24 | 44.27 | 44.24 | 44.27 | 129,498 | +0.03(+0.06%) |
Oct 14, 2016 | 44.22 | 44.26 | 44.22 | 44.24 | 83,764 | +0.00(+0.00%) |
Oct 13, 2016 | 44.22 | 44.25 | 44.22 | 44.24 | 121,199 | +0.03(+0.08%) |
Oct 12, 2016 | 44.21 | 44.22 | 44.20 | 44.21 | 184,609 | -0.01(-0.03%) |
Oct 11, 2016 | 44.22 | 44.23 | 44.21 | 44.22 | 109,860 | -0.00(-0.01%) |
Oct 10, 2016 | 44.26 | 44.26 | 44.21 | 44.22 | 116,230 | -0.02(-0.04%) |
Oct 07, 2016 | 44.24 | 44.24 | 44.22 | 44.24 | 152,503 | +0.02(+0.04%) |
Oct 06, 2016 | 44.23 | 44.26 | 44.22 | 44.22 | 69,923 | -0.02(-0.06%) |
Oct 05, 2016 | 44.27 | 44.27 | 44.22 | 44.25 | 78,855 | -0.02(-0.04%) |
Oct 04, 2016 | 44.32 | 44.32 | 44.25 | 44.27 | 128,919 | -0.06(-0.14%) |
Oct 03, 2016 | 44.29 | 44.34 | 44.28 | 44.33 | 180,723 | +0.02(+0.05%) |
Sep 30, 2016 | 44.37 | 44.37 | 44.30 | 44.31 | 148,567 | -0.01(-0.02%) |
Sep 29, 2016 | 44.30 | 44.33 | 44.29 | 44.32 | 135,840 | +0.00(+0.00%) |
Sep 28, 2016 | 44.32 | 44.33 | 44.31 | 44.32 | 122,931 | +0.00(+0.00%) |
Sep 27, 2016 | 44.34 | 44.35 | 44.30 | 44.32 | 78,207 | +0.01(+0.02%) |
Sep 26, 2016 | 44.31 | 44.32 | 44.28 | 44.30 | 144,220 | +0.01(+0.02%) |
Sep 23, 2016 | 44.25 | 44.30 | 44.25 | 44.30 | 154,712 | +0.01(+0.02%) |
Sep 22, 2016 | 44.29 | 44.30 | 44.26 | 44.29 | 129,909 | +0.03(+0.06%) |
Sep 21, 2016 | 44.25 | 44.28 | 44.21 | 44.26 | 190,487 | -0.01(-0.02%) |
Sep 20, 2016 | 44.27 | 44.28 | 44.25 | 44.27 | 78,677 | +0.01(+0.02%) |
Sep 19, 2016 | 44.29 | 44.31 | 44.26 | 44.26 | 192,686 | -0.02(-0.04%) |
Sep 16, 2016 | 44.32 | 44.32 | 44.25 | 44.28 | 150,006 | -0.01(-0.02%) |
Sep 15, 2016 | 44.30 | 44.32 | 44.28 | 44.29 | 187,607 | +0.01(+0.02%) |
Sep 14, 2016 | 44.27 | 44.29 | 44.25 | 44.28 | 105,346 | +0.03(+0.08%) |
Sep 13, 2016 | 44.31 | 44.31 | 44.24 | 44.25 | 155,817 | -0.02(-0.04%) |
Sep 12, 2016 | 44.27 | 44.30 | 44.24 | 44.26 | 79,259 | +0.00(+0.00%) |
Sep 09, 2016 | 44.24 | 44.30 | 44.24 | 44.26 | 216,026 | -0.02(-0.04%) |
Sep 08, 2016 | 44.28 | 44.31 | 44.26 | 44.28 | 127,451 | -0.02(-0.04%) |
Sep 07, 2016 | 44.31 | 44.32 | 44.30 | 44.30 | 102,229 | +0.00(+0.00%) |
Sep 06, 2016 | 44.28 | 44.32 | 44.25 | 44.30 | 620,092 | +0.04(+0.09%) |
Sep 02, 2016 | 44.28 | 44.26 | 44.26 | 44.26 | 60,411 | -0.01(-0.01%) |