Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 43.06 | 43.06 | 43.06 | 0 | +0.15(+0.36%) | |
Dec 05, 2016 | 42.93 | 42.97 | 42.88 | 42.91 | 6,251 | +0.47(+1.10%) |
Dec 02, 2016 | 42.44 | 42.67 | 42.44 | 42.44 | 11,553 | -0.07(-0.16%) |
Dec 01, 2016 | 42.86 | 43.07 | 42.48 | 42.51 | 9,724 | -0.44(-1.02%) |
Nov 30, 2016 | 43.26 | 43.33 | 42.95 | 42.95 | 195,753 | -0.46(-1.05%) |
Nov 29, 2016 | 43.19 | 43.48 | 43.19 | 43.41 | 6,768 | +0.42(+0.98%) |
Nov 28, 2016 | 43.20 | 43.20 | 42.97 | 42.98 | 2,402 | -0.09(-0.20%) |
Nov 23, 2016 | 43.07 | 16 | +0.22(+0.52%) | |||
Nov 22, 2016 | 42.26 | 42.85 | 42.26 | 42.85 | 4,589 | +0.60(+1.42%) |
Nov 21, 2016 | 42.07 | 42.25 | 42.07 | 42.25 | 1,671 | +0.26(+0.61%) |
Nov 18, 2016 | 42.07 | 42.07 | 41.91 | 41.99 | 2,656 | -0.14(-0.33%) |
Nov 17, 2016 | 41.85 | 42.13 | 41.78 | 42.13 | 9,422 | +0.58(+1.39%) |
Nov 16, 2016 | 41.50 | 41.55 | 41.41 | 41.55 | 4,334 | +0.34(+0.82%) |
Nov 15, 2016 | 41.10 | 41.21 | 41.10 | 41.21 | 584 | +0.21(+0.51%) |
Nov 14, 2016 | 41.29 | 41.29 | 41.00 | 41.00 | 1,582 | +0.07(+0.17%) |
Nov 11, 2016 | 40.74 | 40.93 | 40.74 | 40.93 | 2,425 | +0.24(+0.59%) |
Nov 10, 2016 | 41.09 | 41.25 | 40.53 | 40.69 | 15,829 | -0.18(-0.44%) |
Nov 09, 2016 | 39.37 | 40.96 | 39.37 | 40.87 | 44,093 | +0.10(+0.24%) |
Nov 08, 2016 | 40.38 | 40.82 | 40.38 | 40.77 | 9,886 | +0.34(+0.84%) |
Nov 07, 2016 | 40.30 | 40.43 | 40.22 | 40.43 | 14,775 | +0.69(+1.75%) |
Nov 04, 2016 | 39.74 | 40.07 | 39.71 | 39.74 | 4,573 | -0.19(-0.48%) |
Nov 03, 2016 | 39.85 | 40.28 | 39.85 | 39.93 | 11,846 | -0.11(-0.27%) |
Nov 02, 2016 | 39.97 | 40.32 | 39.97 | 40.04 | 14,119 | -0.11(-0.27%) |
Nov 01, 2016 | 40.39 | 40.39 | 40.00 | 40.15 | 24,061 | -0.37(-0.91%) |
Oct 31, 2016 | 40.39 | 40.53 | 40.39 | 40.52 | 2,673 | +0.12(+0.30%) |
Oct 28, 2016 | 40.43 | 40.61 | 40.32 | 40.40 | 2,362 | +0.05(+0.12%) |
Oct 27, 2016 | 40.98 | 40.98 | 40.32 | 40.35 | 3,890 | -0.77(-1.87%) |
Oct 26, 2016 | 41.11 | 41.27 | 41.07 | 41.12 | 2,936 | -0.19(-0.46%) |
Oct 25, 2016 | 41.53 | 41.53 | 41.30 | 41.31 | 1,345 | -0.54(-1.29%) |
Oct 24, 2016 | 41.83 | 41.88 | 41.77 | 41.85 | 3,265 | +0.30(+0.72%) |
Oct 21, 2016 | 41.35 | 41.56 | 41.35 | 41.55 | 1,790 | -0.05(-0.13%) |
Oct 20, 2016 | 41.61 | 41.78 | 41.58 | 41.60 | 1,953 | -0.11(-0.26%) |
Oct 19, 2016 | 41.31 | 41.72 | 41.31 | 41.72 | 3,972 | +0.09(+0.20%) |
Oct 18, 2016 | 41.26 | 41.71 | 41.26 | 41.63 | 5,865 | +0.36(+0.87%) |
Oct 17, 2016 | 41.46 | 41.46 | 41.27 | 41.27 | 1,803 | -0.16(-0.38%) |
Oct 14, 2016 | 41.67 | 41.73 | 41.41 | 41.43 | 904 | +0.05(+0.12%) |
Oct 13, 2016 | 41.06 | 41.47 | 41.06 | 41.38 | 5,477 | -0.15(-0.36%) |
Oct 12, 2016 | 41.41 | 41.59 | 41.41 | 41.53 | 9,646 | +0.13(+0.31%) |
Oct 11, 2016 | 41.58 | 41.58 | 41.31 | 41.40 | 4,076 | -0.62(-1.48%) |
Oct 10, 2016 | 42.15 | 42.15 | 42.02 | 42.02 | 2,272 | +0.07(+0.17%) |
Oct 07, 2016 | 42.16 | 42.16 | 41.83 | 41.95 | 4,341 | -0.27(-0.64%) |
Oct 06, 2016 | 42.06 | 42.22 | 42.06 | 42.22 | 370 | +0.06(+0.14%) |
Oct 05, 2016 | 42.29 | 42.31 | 42.16 | 42.16 | 8,493 | +0.04(+0.09%) |
Oct 04, 2016 | 42.23 | 42.28 | 42.09 | 42.12 | 2,777 | -0.11(-0.26%) |
Oct 03, 2016 | 42.05 | 42.27 | 42.05 | 42.23 | 2,886 | -0.14(-0.33%) |
Sep 30, 2016 | 42.15 | 42.37 | 42.11 | 42.37 | 4,646 | +0.30(+0.71%) |
Sep 29, 2016 | 42.80 | 42.82 | 42.07 | 42.07 | 21,227 | -0.40(-0.94%) |
Sep 28, 2016 | 42.66 | 42.66 | 42.36 | 42.47 | 2,268 | -0.14(-0.33%) |
Sep 27, 2016 | 42.68 | 42.68 | 42.38 | 42.61 | 7,235 | +0.29(+0.69%) |
Sep 26, 2016 | 42.41 | 42.49 | 42.32 | 42.32 | 6,890 | -0.39(-0.91%) |
Sep 23, 2016 | 42.59 | 42.76 | 42.57 | 42.71 | 15,975 | -0.03(-0.07%) |
Sep 22, 2016 | 42.44 | 42.80 | 42.44 | 42.74 | 10,746 | +0.31(+0.73%) |
Sep 21, 2016 | 42.24 | 42.43 | 41.92 | 42.43 | 3,767 | +0.31(+0.74%) |
Sep 20, 2016 | 42.08 | 42.22 | 41.96 | 42.12 | 3,513 | +0.02(+0.05%) |
Sep 19, 2016 | 41.91 | 42.47 | 41.91 | 42.10 | 4,517 | +0.00(+0.00%) |
Sep 16, 2016 | 42.16 | 42.22 | 42.10 | 42.10 | 2,818 | -0.34(-0.80%) |
Sep 15, 2016 | 41.95 | 42.46 | 41.95 | 42.44 | 3,760 | +0.46(+1.10%) |
Sep 14, 2016 | 41.97 | 42.22 | 41.91 | 41.98 | 9,309 | -0.08(-0.19%) |
Sep 13, 2016 | 42.11 | 42.15 | 41.88 | 42.06 | 21,657 | -0.42(-0.99%) |
Sep 12, 2016 | 41.79 | 42.48 | 41.79 | 42.48 | 2,409 | +0.67(+1.60%) |
Sep 09, 2016 | 42.39 | 42.40 | 41.81 | 41.81 | 3,707 | -0.94(-2.20%) |
Sep 08, 2016 | 43.01 | 43.01 | 42.75 | 42.75 | 1,260 | -0.61(-1.41%) |
Sep 07, 2016 | 43.28 | 43.36 | 43.19 | 43.36 | 2,596 | +0.03(+0.07%) |
Sep 06, 2016 | 43.32 | 43.33 | 43.17 | 43.33 | 3,854 | -0.02(-0.05%) |
Sep 02, 2016 | 42.94 | 43.35 | 43.35 | 43.35 | 9,600 | +0.31(+0.72%) |
Sep 01, 2016 | 42.98 | 43.04 | 42.81 | 43.04 | 3,411 | +0.15(+0.35%) |
Aug 31, 2016 | 42.86 | 42.94 | 42.62 | 42.89 | 8,889 | -0.04(-0.09%) |
Aug 30, 2016 | 43.23 | 43.81 | 42.90 | 42.93 | 9,884 | -0.26(-0.60%) |
Aug 29, 2016 | 43.04 | 43.31 | 43.04 | 43.19 | 7,343 | +0.16(+0.37%) |
Aug 26, 2016 | 43.32 | 43.36 | 42.87 | 43.03 | 3,772 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.45 | 43.28 | 43.32 | 3,733 | -0.15(-0.35%) |
Aug 24, 2016 | 43.69 | 43.69 | 43.37 | 43.47 | 7,689 | -0.29(-0.67%) |
Aug 23, 2016 | 43.63 | 43.82 | 43.63 | 43.76 | 5,916 | +0.25(+0.58%) |
Aug 22, 2016 | 43.41 | 43.55 | 43.37 | 43.51 | 5,247 | -0.03(-0.07%) |
Aug 19, 2016 | 43.42 | 43.55 | 43.42 | 43.54 | 2,058 | +0.10(+0.23%) |
Aug 18, 2016 | 43.24 | 43.52 | 43.22 | 43.44 | 2,766 | +0.27(+0.63%) |
Aug 17, 2016 | 43.04 | 43.17 | 42.92 | 43.17 | 2,608 | +0.04(+0.09%) |
Aug 16, 2016 | 43.44 | 43.44 | 43.10 | 43.13 | 2,940 | -0.53(-1.21%) |
Aug 15, 2016 | 43.66 | 43.83 | 43.66 | 43.66 | 15,687 | +0.08(+0.18%) |
Aug 12, 2016 | 43.32 | 43.58 | 43.32 | 43.58 | 5,195 | -0.10(-0.23%) |
Aug 11, 2016 | 43.88 | 43.88 | 43.44 | 43.68 | 13,382 | +0.48(+1.11%) |
Aug 10, 2016 | 43.07 | 43.24 | 43.07 | 43.20 | 9,112 | +0.15(+0.35%) |
Aug 09, 2016 | 43.05 | 43.19 | 43.05 | 43.05 | 5,799 | +0.03(+0.07%) |
Aug 08, 2016 | 43.12 | 43.12 | 42.98 | 43.02 | 7,911 | -0.07(-0.16%) |
Aug 05, 2016 | 43.14 | 43.26 | 43.09 | 43.09 | 2,743 | +0.21(+0.49%) |
Aug 04, 2016 | 42.93 | 42.96 | 42.81 | 42.88 | 2,687 | +0.10(+0.23%) |
Aug 03, 2016 | 42.35 | 42.78 | 42.02 | 42.78 | 1,649 | +0.27(+0.64%) |
Aug 02, 2016 | 42.98 | 42.98 | 42.38 | 42.51 | 3,803 | -0.45(-1.05%) |
Aug 01, 2016 | 42.99 | 43.06 | 42.86 | 42.96 | 3,340 | -0.07(-0.16%) |
Jul 29, 2016 | 42.85 | 43.07 | 42.84 | 43.03 | 3,114 | -0.01(-0.02%) |
Jul 28, 2016 | 42.74 | 43.05 | 42.71 | 43.04 | 2,449 | +0.19(+0.44%) |
Jul 27, 2016 | 43.09 | 43.09 | 42.81 | 42.85 | 1,323 | -0.24(-0.56%) |
Jul 26, 2016 | 43.15 | 43.15 | 42.90 | 43.09 | 5,402 | +0.06(+0.14%) |
Jul 25, 2016 | 42.92 | 43.06 | 42.92 | 43.03 | 21,854 | +0.09(+0.21%) |
Jul 22, 2016 | 42.39 | 42.97 | 42.39 | 42.94 | 9,303 | +0.03(+0.07%) |
Jul 21, 2016 | 43.01 | 43.03 | 42.77 | 42.91 | 12,365 | -0.02(-0.05%) |
Jul 20, 2016 | 42.75 | 42.96 | 42.75 | 42.93 | 3,752 | +0.27(+0.63%) |
Jul 19, 2016 | 42.75 | 42.83 | 42.65 | 42.66 | 3,643 | -0.21(-0.49%) |
Jul 18, 2016 | 42.63 | 42.91 | 42.63 | 42.87 | 4,453 | +0.33(+0.78%) |
Jul 15, 2016 | 42.62 | 42.71 | 42.54 | 42.54 | 6,600 | -0.09(-0.21%) |
Jul 14, 2016 | 42.86 | 42.86 | 42.53 | 42.63 | 7,042 | +0.04(+0.09%) |
Jul 13, 2016 | 42.97 | 42.97 | 42.58 | 42.59 | 10,694 | -0.30(-0.69%) |
Jul 12, 2016 | 42.98 | 42.98 | 42.75 | 42.89 | 6,284 | +0.18(+0.41%) |
Jul 11, 2016 | 42.67 | 42.83 | 42.60 | 42.71 | 10,924 | +0.29(+0.68%) |
Jul 08, 2016 | 42.06 | 42.47 | 41.74 | 42.42 | 5,341 | +0.68(+1.63%) |
Jul 07, 2016 | 41.60 | 41.77 | 41.57 | 41.74 | 15,322 | +0.09(+0.22%) |
Jul 06, 2016 | 41.26 | 41.65 | 41.26 | 41.65 | 24,796 | +0.35(+0.85%) |
Jul 05, 2016 | 41.39 | 41.39 | 41.14 | 41.30 | 8,038 | -0.25(-0.60%) |
Jul 01, 2016 | 41.73 | 41.55 | 41.55 | 41.55 | 4,300 | +0.23(+0.56%) |
Jun 30, 2016 | 41.15 | 41.32 | 40.93 | 41.32 | 5,116 | +0.24(+0.58%) |
Jun 29, 2016 | 40.82 | 41.13 | 40.82 | 41.08 | 1,715 | +0.82(+2.04%) |
Jun 28, 2016 | 40.03 | 40.28 | 40.00 | 40.26 | 65,864 | +0.68(+1.72%) |
Jun 27, 2016 | 40.13 | 40.13 | 39.45 | 39.58 | 4,286 | -0.89(-2.20%) |
Jun 24, 2016 | 40.51 | 41.03 | 39.93 | 40.47 | 8,845 | -1.23(-2.95%) |
Jun 23, 2016 | 41.73 | 41.78 | 41.65 | 41.70 | 4,031 | +0.31(+0.75%) |
Jun 22, 2016 | 41.43 | 41.69 | 41.39 | 41.39 | 4,265 | -0.05(-0.12%) |
Jun 21, 2016 | 41.48 | 41.49 | 41.35 | 41.44 | 6,698 | +0.02(+0.05%) |
Jun 20, 2016 | 41.71 | 41.83 | 41.42 | 41.42 | 5,909 | +0.29(+0.71%) |
Jun 17, 2016 | 41.12 | 41.19 | 41.03 | 41.13 | 6,474 | -0.23(-0.56%) |
Jun 16, 2016 | 41.27 | 41.40 | 41.01 | 41.36 | 12,068 | -0.08(-0.19%) |
Jun 15, 2016 | 41.70 | 41.78 | 41.43 | 41.44 | 17,987 | +0.11(+0.27%) |
Jun 14, 2016 | 41.41 | 41.51 | 41.14 | 41.33 | 92,685 | -0.13(-0.32%) |
Jun 13, 2016 | 41.86 | 41.94 | 41.46 | 41.46 | 6,019 | -0.57(-1.35%) |
Jun 10, 2016 | 42.13 | 42.28 | 41.94 | 42.03 | 9,288 | -0.49(-1.15%) |
Jun 09, 2016 | 42.34 | 42.54 | 42.29 | 42.52 | 11,326 | +0.11(+0.26%) |
Jun 08, 2016 | 42.42 | 42.43 | 42.26 | 42.41 | 12,308 | +0.10(+0.24%) |
Jun 07, 2016 | 42.24 | 42.44 | 42.17 | 42.31 | 6,280 | +0.37(+0.88%) |
Jun 06, 2016 | 41.76 | 41.99 | 41.75 | 41.94 | 8,845 | +0.01(+0.02%) |
Jun 03, 2016 | 42.12 | 42.12 | 41.70 | 41.93 | 15,706 | -0.33(-0.78%) |
Jun 02, 2016 | 41.93 | 42.26 | 41.88 | 42.26 | 15,282 | +0.21(+0.50%) |
Jun 01, 2016 | 41.78 | 42.07 | 41.78 | 42.05 | 8,889 | +0.12(+0.29%) |
May 31, 2016 | 41.84 | 41.97 | 41.77 | 41.93 | 17,978 | -0.01(-0.02%) |
May 27, 2016 | 41.85 | 41.94 | 41.94 | 41.94 | 12,400 | +0.37(+0.89%) |
May 26, 2016 | 41.57 | 41.58 | 41.53 | 41.57 | 2,215 | +0.06(+0.14%) |
May 25, 2016 | 41.54 | 41.59 | 41.49 | 41.51 | 6,659 | +0.15(+0.36%) |
May 24, 2016 | 41.10 | 41.41 | 41.10 | 41.36 | 5,534 | +0.71(+1.75%) |
May 23, 2016 | 40.98 | 41.03 | 40.65 | 40.65 | 452,208 | -0.29(-0.71%) |
May 20, 2016 | 40.79 | 41.09 | 40.79 | 40.94 | 7,434 | +0.02(+0.05%) |
May 19, 2016 | 40.65 | 41.00 | 40.56 | 40.92 | 92,541 | +0.05(+0.12%) |
May 18, 2016 | 40.99 | 41.08 | 40.71 | 40.87 | 17,751 | -0.24(-0.58%) |
May 17, 2016 | 41.69 | 41.70 | 41.04 | 41.11 | 33,205 | -0.56(-1.34%) |
May 16, 2016 | 41.34 | 41.80 | 41.34 | 41.67 | 7,061 | +0.33(+0.80%) |
May 13, 2016 | 41.51 | 41.85 | 41.34 | 41.34 | 6,272 | -0.33(-0.79%) |
May 12, 2016 | 41.72 | 41.86 | 41.50 | 41.67 | 5,875 | +0.12(+0.29%) |
May 11, 2016 | 42.03 | 42.10 | 41.55 | 41.55 | 10,969 | -0.80(-1.89%) |
May 10, 2016 | 42.21 | 42.44 | 42.19 | 42.35 | 10,054 | +0.18(+0.43%) |
May 09, 2016 | 41.92 | 42.32 | 41.92 | 42.17 | 9,626 | +0.35(+0.84%) |
May 06, 2016 | 41.47 | 41.82 | 41.23 | 41.82 | 28,776 | +0.14(+0.34%) |
May 05, 2016 | 41.93 | 42.00 | 41.68 | 41.68 | 26,488 | -0.55(-1.30%) |
May 04, 2016 | 42.32 | 42.32 | 42.14 | 42.23 | 22,897 | -0.17(-0.40%) |
May 03, 2016 | 42.33 | 42.63 | 42.33 | 42.40 | 63,226 | -0.38(-0.89%) |