Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.26 | 45.32 | 44.92 | 44.94 | 402,150 | -0.11(-0.25%) |
Nov 29, 2016 | 44.79 | 45.12 | 44.70 | 45.05 | 483,047 | +0.24(+0.54%) |
Nov 28, 2016 | 44.92 | 45.02 | 44.78 | 44.81 | 507,951 | -0.16(-0.35%) |
Nov 25, 2016 | 44.81 | 45.00 | 44.76 | 44.97 | 178,692 | +0.29(+0.65%) |
Nov 23, 2016 | 44.68 | 44.68 | 44.68 | 0 | +0.22(+0.49%) | |
Nov 22, 2016 | 44.30 | 44.54 | 44.12 | 44.46 | 493,089 | +0.40(+0.92%) |
Nov 21, 2016 | 43.99 | 44.06 | 43.69 | 44.06 | 474,846 | +0.24(+0.55%) |
Nov 18, 2016 | 43.97 | 43.97 | 43.63 | 43.82 | 468,092 | +0.04(+0.10%) |
Nov 17, 2016 | 43.25 | 43.94 | 43.20 | 43.78 | 552,985 | +0.52(+1.20%) |
Nov 16, 2016 | 43.29 | 43.47 | 43.18 | 43.26 | 694,477 | -0.27(-0.62%) |
Nov 15, 2016 | 43.53 | 43.53 | 42.94 | 43.53 | 666,521 | +0.04(+0.10%) |
Nov 14, 2016 | 43.40 | 43.79 | 43.28 | 43.48 | 540,722 | +0.17(+0.40%) |
Nov 11, 2016 | 42.40 | 43.34 | 42.27 | 43.31 | 1,073,603 | +0.94(+2.22%) |
Nov 10, 2016 | 41.98 | 42.38 | 41.74 | 42.37 | 917,835 | +0.73(+1.75%) |
Nov 09, 2016 | 41.24 | 41.85 | 40.96 | 41.64 | 846,970 | +0.43(+1.03%) |
Nov 08, 2016 | 40.69 | 41.41 | 40.69 | 41.22 | 847,330 | +0.40(+0.99%) |
Nov 07, 2016 | 40.62 | 41.14 | 40.51 | 40.81 | 1,403,381 | +0.72(+1.80%) |
Nov 04, 2016 | 40.25 | 40.44 | 40.09 | 40.09 | 820,681 | -0.11(-0.28%) |
Nov 03, 2016 | 40.96 | 41.15 | 40.11 | 40.20 | 1,198,813 | -0.83(-2.03%) |
Nov 02, 2016 | 39.92 | 41.20 | 39.61 | 41.03 | 1,484,398 | +1.13(+2.83%) |
Nov 01, 2016 | 40.20 | 40.32 | 39.66 | 39.91 | 706,399 | -0.31(-0.77%) |
Oct 31, 2016 | 40.35 | 40.45 | 40.15 | 40.21 | 869,689 | +0.05(+0.13%) |
Oct 28, 2016 | 40.32 | 40.70 | 40.01 | 40.16 | 390,662 | -0.23(-0.56%) |
Oct 27, 2016 | 40.57 | 40.63 | 40.22 | 40.39 | 422,412 | -0.16(-0.40%) |
Oct 26, 2016 | 40.26 | 40.79 | 40.26 | 40.55 | 547,603 | +0.16(+0.39%) |
Oct 25, 2016 | 40.31 | 40.40 | 39.99 | 40.39 | 544,991 | +0.03(+0.07%) |
Oct 24, 2016 | 40.57 | 40.68 | 40.32 | 40.36 | 350,814 | +0.03(+0.08%) |
Oct 21, 2016 | 40.20 | 40.35 | 39.89 | 40.33 | 316,607 | +0.07(+0.17%) |
Oct 20, 2016 | 40.79 | 40.83 | 40.23 | 40.26 | 377,564 | -0.69(-1.69%) |
Oct 19, 2016 | 41.15 | 41.15 | 40.87 | 40.95 | 343,602 | -0.05(-0.13%) |
Oct 18, 2016 | 41.50 | 41.53 | 40.89 | 41.01 | 309,323 | -0.22(-0.54%) |
Oct 17, 2016 | 41.14 | 41.28 | 41.12 | 41.23 | 247,310 | +0.07(+0.17%) |
Oct 14, 2016 | 41.10 | 41.31 | 40.96 | 41.16 | 283,156 | +0.27(+0.66%) |
Oct 13, 2016 | 40.99 | 41.00 | 40.73 | 40.89 | 451,706 | -0.35(-0.85%) |
Oct 12, 2016 | 40.88 | 41.28 | 40.81 | 41.24 | 289,464 | +0.43(+1.05%) |
Oct 11, 2016 | 40.91 | 41.04 | 40.54 | 40.81 | 607,895 | -0.24(-0.58%) |
Oct 10, 2016 | 41.11 | 41.35 | 41.00 | 41.05 | 236,344 | +0.18(+0.45%) |
Oct 07, 2016 | 40.85 | 41.15 | 40.72 | 40.86 | 460,770 | +0.08(+0.20%) |
Oct 06, 2016 | 40.97 | 41.19 | 40.55 | 40.78 | 306,012 | -0.10(-0.25%) |
Oct 05, 2016 | 40.58 | 40.98 | 40.54 | 40.89 | 726,338 | +0.53(+1.31%) |
Oct 04, 2016 | 39.93 | 40.41 | 39.82 | 40.36 | 361,272 | +0.38(+0.95%) |
Oct 03, 2016 | 40.27 | 40.30 | 39.78 | 39.98 | 310,706 | -0.34(-0.84%) |
Sep 30, 2016 | 40.20 | 40.43 | 40.15 | 40.32 | 537,991 | +0.25(+0.63%) |
Sep 29, 2016 | 40.29 | 40.42 | 39.91 | 40.06 | 465,919 | -0.31(-0.76%) |
Sep 28, 2016 | 39.99 | 40.39 | 39.74 | 40.37 | 361,082 | +0.59(+1.47%) |
Sep 27, 2016 | 39.64 | 39.88 | 39.53 | 39.78 | 436,646 | +0.17(+0.42%) |
Sep 26, 2016 | 39.90 | 40.02 | 39.59 | 39.62 | 519,609 | -0.38(-0.94%) |
Sep 23, 2016 | 40.59 | 40.66 | 39.99 | 39.99 | 486,007 | -0.84(-2.05%) |
Sep 22, 2016 | 40.72 | 40.87 | 40.59 | 40.83 | 557,421 | +0.25(+0.62%) |
Sep 21, 2016 | 40.17 | 40.59 | 40.10 | 40.58 | 302,301 | +0.59(+1.48%) |
Sep 20, 2016 | 40.41 | 40.44 | 39.99 | 39.99 | 467,476 | -0.20(-0.49%) |
Sep 19, 2016 | 40.18 | 40.38 | 39.97 | 40.19 | 397,271 | +0.15(+0.38%) |
Sep 16, 2016 | 39.92 | 40.20 | 39.65 | 40.04 | 1,143,618 | -0.18(-0.44%) |
Sep 15, 2016 | 39.63 | 40.26 | 39.47 | 40.21 | 475,003 | +0.54(+1.35%) |
Sep 14, 2016 | 40.10 | 40.11 | 39.62 | 39.68 | 335,395 | -0.31(-0.78%) |
Sep 13, 2016 | 40.09 | 40.18 | 39.88 | 39.99 | 351,822 | -0.39(-0.97%) |
Sep 12, 2016 | 39.74 | 40.45 | 39.62 | 40.38 | 423,603 | +0.48(+1.20%) |
Sep 09, 2016 | 40.10 | 40.35 | 39.89 | 39.90 | 433,491 | -0.48(-1.20%) |
Sep 08, 2016 | 40.35 | 40.53 | 40.32 | 40.39 | 279,592 | -0.11(-0.28%) |
Sep 07, 2016 | 40.42 | 40.51 | 40.12 | 40.50 | 527,573 | +0.09(+0.23%) |
Sep 06, 2016 | 40.32 | 40.43 | 40.04 | 40.41 | 433,072 | +0.05(+0.13%) |
Sep 02, 2016 | 40.34 | 40.35 | 40.35 | 40.35 | 747,279 | +0.12(+0.29%) |