Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.58 | 42.58 | 42.58 | 42.58 | 274 | -0.29(-0.68%) |
Nov 29, 2016 | 42.56 | 42.87 | 42.56 | 42.87 | 483 | +0.26(+0.61%) |
Nov 25, 2016 | 42.61 | 3 | +0.38(+0.89%) | |||
Nov 23, 2016 | 42.24 | 42.24 | 42.24 | 0 | -0.24(-0.57%) | |
Nov 22, 2016 | 44.04 | 44.04 | 42.48 | 42.48 | 3,546 | +0.02(+0.05%) |
Nov 21, 2016 | 42.46 | 42.46 | 42.46 | 42.46 | 598 | +0.27(+0.63%) |
Nov 18, 2016 | 42.25 | 42.25 | 42.19 | 42.19 | 1,141 | -0.53(-1.23%) |
Nov 17, 2016 | 42.65 | 42.76 | 42.65 | 42.72 | 29,701 | +0.29(+0.69%) |
Nov 16, 2016 | 42.41 | 42.43 | 42.41 | 42.43 | 1,008 | -0.37(-0.86%) |
Nov 15, 2016 | 42.05 | 42.83 | 42.05 | 42.79 | 726 | -0.10(-0.23%) |
Nov 14, 2016 | 42.89 | 42.89 | 42.89 | 42.89 | 375 | -0.03(-0.06%) |
Nov 11, 2016 | 42.90 | 42.92 | 42.90 | 42.92 | 843 | -0.13(-0.30%) |
Nov 10, 2016 | 42.95 | 43.10 | 42.87 | 43.05 | 2,171 | -0.50(-1.15%) |
Nov 09, 2016 | 43.14 | 43.69 | 43.14 | 43.55 | 2,085 | +0.01(+0.02%) |
Nov 08, 2016 | 43.33 | 43.66 | 43.33 | 43.54 | 709 | +0.08(+0.19%) |
Nov 03, 2016 | 43.46 | 38 | -0.22(-0.50%) | |||
Oct 31, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.03(-0.07%) | |
Oct 27, 2016 | 43.71 | 43.71 | 43.71 | 0 | +0.09(+0.21%) | |
Oct 26, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 584 | -0.34(-0.77%) |
Oct 25, 2016 | 43.91 | 43.96 | 43.91 | 43.96 | 1,804 | +0.17(+0.39%) |
Oct 21, 2016 | 43.78 | 43.78 | 43.78 | 43.78 | 27 | -0.49(-1.10%) |
Oct 20, 2016 | 44.15 | 44.30 | 44.15 | 44.27 | 26,978 | +0.11(+0.26%) |
Oct 19, 2016 | 44.28 | 44.28 | 44.16 | 44.16 | 833 | +0.36(+0.82%) |
Oct 12, 2016 | 43.84 | 43.80 | 43.80 | 43.80 | 984 | -0.16(-0.37%) |
Oct 11, 2016 | 43.96 | 43.96 | 43.96 | 43.96 | 123 | -0.57(-1.28%) |
Oct 10, 2016 | 44.70 | 44.70 | 44.53 | 44.53 | 374 | +0.18(+0.41%) |
Oct 07, 2016 | 44.35 | 44.35 | 44.35 | 44.35 | 659 | -0.25(-0.56%) |
Oct 06, 2016 | 44.84 | 44.84 | 44.58 | 44.60 | 787 | -0.36(-0.79%) |
Oct 05, 2016 | 44.97 | 44.97 | 44.96 | 44.96 | 738 | -0.18(-0.40%) |
Oct 04, 2016 | 45.14 | 45.14 | 45.14 | 45.14 | 129 | +0.16(+0.36%) |
Oct 03, 2016 | 44.94 | 45.08 | 44.94 | 44.98 | 700 | -0.16(-0.36%) |
Sep 30, 2016 | 44.94 | 45.14 | 44.85 | 45.14 | 4,164 | +0.13(+0.30%) |
Sep 29, 2016 | 45.01 | 45.01 | 45.01 | 45.01 | 215 | -0.04(-0.08%) |
Sep 28, 2016 | 45.04 | 45.04 | 45.04 | 45.04 | 29 | +0.00(+0.00%) |
Sep 27, 2016 | 45.04 | 45.04 | 45.04 | 45.04 | 425 | +0.00(+0.00%) |
Sep 26, 2016 | 45.07 | 45.07 | 45.04 | 45.04 | 1,537 | -0.33(-0.74%) |
Sep 23, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 470 | -0.45(-0.99%) |
Sep 22, 2016 | 45.99 | 45.99 | 45.80 | 45.83 | 42,221 | +1.02(+2.28%) |
Sep 21, 2016 | 44.88 | 44.88 | 44.81 | 44.81 | 923 | +0.33(+0.75%) |
Sep 19, 2016 | 44.47 | 44.47 | 44.47 | 44.47 | 615 | -0.11(-0.24%) |
Sep 15, 2016 | 44.58 | 44.58 | 44.58 | 44.58 | 246 | +0.31(+0.69%) |
Sep 14, 2016 | 44.36 | 44.39 | 44.27 | 44.27 | 695 | +0.01(+0.02%) |
Sep 13, 2016 | 44.26 | 44.26 | 44.26 | 44.26 | 123 | -0.84(-1.87%) |
Sep 12, 2016 | 44.80 | 45.11 | 44.73 | 45.11 | 601 | +0.32(+0.73%) |
Sep 09, 2016 | 45.21 | 45.21 | 44.76 | 44.78 | 1,463 | -0.84(-1.83%) |
Sep 07, 2016 | 45.95 | 46.08 | 45.62 | 45.62 | 6 | -0.25(-0.55%) |
Sep 06, 2016 | 45.71 | 45.87 | 45.57 | 45.87 | 4,970 | +0.91(+2.03%) |