Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.62 | 42.62 | 42.14 | 42.15 | 114,294 | -0.38(-0.89%) |
Nov 29, 2016 | 42.31 | 42.65 | 42.30 | 42.53 | 75,417 | +0.30(+0.71%) |
Nov 28, 2016 | 42.46 | 42.46 | 42.20 | 42.23 | 152,395 | -0.30(-0.72%) |
Nov 25, 2016 | 42.53 | 42.56 | 42.43 | 42.54 | 62,716 | +0.27(+0.64%) |
Nov 23, 2016 | 42.27 | 42.27 | 42.27 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 42.76 | 42.76 | 41.98 | 42.26 | 92,062 | -0.61(-1.43%) |
Nov 21, 2016 | 42.81 | 42.91 | 42.76 | 42.88 | 192,883 | +0.09(+0.20%) |
Nov 18, 2016 | 43.26 | 43.26 | 42.75 | 42.79 | 564,606 | -0.52(-1.21%) |
Nov 17, 2016 | 43.20 | 43.36 | 43.14 | 43.31 | 926,610 | +0.22(+0.51%) |
Nov 16, 2016 | 43.18 | 43.34 | 43.06 | 43.10 | 129,587 | -0.20(-0.46%) |
Nov 15, 2016 | 43.30 | 43.35 | 43.06 | 43.29 | 296,312 | +0.04(+0.10%) |
Nov 14, 2016 | 43.51 | 43.51 | 43.18 | 43.25 | 235,809 | -0.31(-0.71%) |
Nov 11, 2016 | 44.02 | 44.02 | 43.31 | 43.56 | 232,369 | -0.58(-1.32%) |
Nov 10, 2016 | 44.17 | 44.31 | 43.76 | 44.14 | 623,463 | +0.31(+0.72%) |
Nov 09, 2016 | 43.70 | 44.01 | 43.03 | 43.83 | 499,376 | +1.48(+3.49%) |
Nov 08, 2016 | 42.17 | 42.53 | 41.99 | 42.35 | 223,799 | +0.08(+0.19%) |
Nov 07, 2016 | 41.86 | 42.33 | 41.86 | 42.27 | 3,281,237 | +0.81(+1.95%) |
Nov 04, 2016 | 41.34 | 41.69 | 41.32 | 41.46 | 104,646 | +0.09(+0.23%) |
Nov 03, 2016 | 41.79 | 41.94 | 41.34 | 41.36 | 151,792 | -0.34(-0.82%) |
Nov 02, 2016 | 41.92 | 42.07 | 41.68 | 41.70 | 158,194 | -0.14(-0.34%) |
Nov 01, 2016 | 42.03 | 42.14 | 41.58 | 41.85 | 173,865 | -0.17(-0.42%) |
Oct 31, 2016 | 42.17 | 42.20 | 42.00 | 42.02 | 114,443 | -0.28(-0.66%) |
Oct 28, 2016 | 42.65 | 42.65 | 42.16 | 42.30 | 142,286 | -0.72(-1.67%) |
Oct 27, 2016 | 43.18 | 43.29 | 42.97 | 43.01 | 154,499 | +0.21(+0.49%) |
Oct 26, 2016 | 42.92 | 43.04 | 42.69 | 42.80 | 52,100 | -0.29(-0.68%) |
Oct 25, 2016 | 43.20 | 43.27 | 43.08 | 43.10 | 88,510 | -0.30(-0.68%) |
Oct 24, 2016 | 43.52 | 43.63 | 43.34 | 43.39 | 84,662 | -0.10(-0.24%) |
Oct 21, 2016 | 43.57 | 43.57 | 43.40 | 43.49 | 63,011 | -0.38(-0.86%) |
Oct 20, 2016 | 43.67 | 43.95 | 43.67 | 43.87 | 55,696 | +0.16(+0.36%) |
Oct 19, 2016 | 43.91 | 43.91 | 43.71 | 43.71 | 57,235 | -0.15(-0.34%) |
Oct 18, 2016 | 43.74 | 43.95 | 43.74 | 43.86 | 133,548 | +0.47(+1.09%) |
Oct 17, 2016 | 43.44 | 43.49 | 43.32 | 43.39 | 156,293 | -0.14(-0.32%) |
Oct 14, 2016 | 43.97 | 43.97 | 43.52 | 43.52 | 157,879 | -0.28(-0.64%) |
Oct 13, 2016 | 43.41 | 43.92 | 43.39 | 43.81 | 197,745 | +0.02(+0.05%) |
Oct 12, 2016 | 43.90 | 44.08 | 43.71 | 43.78 | 152,561 | -0.27(-0.61%) |
Oct 11, 2016 | 44.81 | 44.81 | 43.91 | 44.05 | 77,738 | -0.97(-2.15%) |
Oct 10, 2016 | 44.96 | 45.15 | 44.91 | 45.02 | 72,830 | +0.10(+0.23%) |
Oct 07, 2016 | 44.96 | 45.07 | 44.63 | 44.92 | 88,872 | +0.04(+0.10%) |
Oct 06, 2016 | 44.93 | 44.97 | 44.74 | 44.87 | 111,714 | -0.26(-0.57%) |
Oct 05, 2016 | 45.08 | 45.19 | 45.06 | 45.13 | 50,608 | +0.14(+0.31%) |
Oct 04, 2016 | 45.10 | 45.24 | 44.82 | 44.99 | 78,568 | -0.11(-0.24%) |
Oct 03, 2016 | 45.01 | 45.10 | 44.84 | 45.10 | 146,277 | -0.00(-0.01%) |
Sep 30, 2016 | 44.86 | 45.23 | 44.80 | 45.10 | 117,356 | +0.34(+0.76%) |
Sep 29, 2016 | 45.45 | 45.57 | 44.65 | 44.76 | 96,067 | -0.93(-2.03%) |
Sep 28, 2016 | 45.71 | 45.79 | 45.45 | 45.69 | 58,537 | +0.09(+0.21%) |
Sep 27, 2016 | 45.28 | 45.61 | 45.23 | 45.59 | 352,540 | +0.28(+0.62%) |
Sep 26, 2016 | 45.57 | 45.57 | 45.23 | 45.31 | 82,136 | -0.51(-1.12%) |
Sep 23, 2016 | 45.88 | 45.94 | 45.81 | 45.83 | 46,513 | -0.20(-0.43%) |
Sep 22, 2016 | 45.94 | 46.09 | 45.92 | 46.02 | 68,039 | +0.30(+0.67%) |
Sep 21, 2016 | 45.40 | 45.72 | 45.17 | 45.72 | 79,297 | +0.44(+0.97%) |
Sep 20, 2016 | 45.36 | 45.41 | 45.28 | 45.28 | 128,596 | +0.26(+0.57%) |
Sep 19, 2016 | 45.27 | 45.31 | 45.01 | 45.02 | 63,183 | -0.03(-0.07%) |
Sep 16, 2016 | 45.03 | 45.13 | 44.96 | 45.06 | 48,932 | -0.05(-0.12%) |
Sep 15, 2016 | 44.73 | 45.28 | 44.60 | 45.11 | 361,879 | +0.42(+0.93%) |
Sep 14, 2016 | 44.73 | 44.97 | 44.62 | 44.69 | 67,447 | +0.00(+0.01%) |
Sep 13, 2016 | 45.10 | 45.10 | 44.56 | 44.69 | 47,621 | -0.61(-1.34%) |
Sep 12, 2016 | 44.45 | 45.37 | 44.43 | 45.30 | 55,057 | +0.65(+1.45%) |
Sep 09, 2016 | 45.20 | 45.20 | 44.62 | 44.65 | 168,940 | -0.90(-1.98%) |
Sep 08, 2016 | 45.52 | 45.61 | 45.41 | 45.55 | 758,545 | -0.02(-0.04%) |
Sep 07, 2016 | 45.62 | 45.68 | 45.45 | 45.57 | 679,012 | +0.06(+0.13%) |
Sep 06, 2016 | 45.42 | 45.64 | 45.38 | 45.51 | 461,753 | +0.20(+0.44%) |
Sep 02, 2016 | 45.32 | 45.31 | 45.31 | 45.31 | 43,556 | +0.23(+0.51%) |