Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 42.16 | 42.16 | 42.16 | 0 | +0.22(+0.52%) | |
Dec 05, 2016 | 41.80 | 41.99 | 41.78 | 41.94 | 247,674 | +0.30(+0.72%) |
Dec 02, 2016 | 41.55 | 41.74 | 41.53 | 41.64 | 200,296 | +0.12(+0.29%) |
Dec 01, 2016 | 42.00 | 42.00 | 41.43 | 41.52 | 129,655 | -0.43(-1.03%) |
Nov 30, 2016 | 42.54 | 42.57 | 41.95 | 41.95 | 750,808 | -0.55(-1.29%) |
Nov 29, 2016 | 42.35 | 42.61 | 42.35 | 42.50 | 286,292 | +0.11(+0.26%) |
Nov 28, 2016 | 42.51 | 42.56 | 42.36 | 42.39 | 119,284 | -0.19(-0.45%) |
Nov 25, 2016 | 42.42 | 42.58 | 42.42 | 42.58 | 60,908 | +0.19(+0.45%) |
Nov 23, 2016 | 42.39 | 42.39 | 42.39 | 0 | +0.09(+0.21%) | |
Nov 22, 2016 | 42.19 | 42.33 | 42.09 | 42.30 | 152,624 | +0.22(+0.52%) |
Nov 21, 2016 | 41.97 | 42.10 | 41.94 | 42.08 | 151,931 | +0.24(+0.57%) |
Nov 18, 2016 | 41.99 | 42.02 | 41.81 | 41.84 | 172,949 | -0.10(-0.24%) |
Nov 17, 2016 | 41.81 | 42.03 | 41.81 | 41.94 | 113,720 | +0.21(+0.50%) |
Nov 16, 2016 | 41.45 | 41.75 | 41.45 | 41.73 | 688,625 | +0.18(+0.43%) |
Nov 15, 2016 | 41.30 | 41.59 | 41.30 | 41.55 | 380,757 | +0.35(+0.85%) |
Nov 14, 2016 | 41.34 | 41.34 | 41.02 | 41.20 | 149,359 | -0.02(-0.05%) |
Nov 11, 2016 | 40.98 | 41.28 | 40.96 | 41.22 | 249,723 | +0.20(+0.49%) |
Nov 10, 2016 | 41.59 | 41.63 | 40.92 | 41.02 | 622,373 | -0.37(-0.89%) |
Nov 09, 2016 | 40.87 | 41.51 | 40.75 | 41.39 | 313,084 | +0.06(+0.15%) |
Nov 08, 2016 | 41.00 | 41.46 | 41.00 | 41.33 | 155,955 | +0.27(+0.66%) |
Nov 07, 2016 | 40.75 | 41.06 | 40.74 | 41.06 | 270,897 | +0.75(+1.86%) |
Nov 04, 2016 | 40.36 | 40.61 | 40.29 | 40.31 | 201,782 | -0.03(-0.07%) |
Nov 03, 2016 | 40.53 | 40.62 | 40.31 | 40.34 | 288,121 | -0.17(-0.41%) |
Nov 02, 2016 | 40.67 | 40.77 | 40.47 | 40.51 | 193,755 | -0.31(-0.77%) |
Nov 01, 2016 | 41.21 | 41.22 | 40.66 | 40.82 | 1,024,153 | -0.38(-0.92%) |
Oct 31, 2016 | 41.05 | 41.22 | 41.00 | 41.20 | 660,116 | +0.25(+0.61%) |
Oct 28, 2016 | 40.83 | 41.19 | 40.83 | 40.95 | 138,631 | +0.05(+0.12%) |
Oct 27, 2016 | 41.30 | 41.30 | 40.84 | 40.90 | 368,995 | -0.40(-0.97%) |
Oct 26, 2016 | 41.35 | 41.40 | 41.21 | 41.30 | 132,169 | -0.16(-0.39%) |
Oct 25, 2016 | 41.67 | 41.67 | 41.46 | 41.46 | 180,272 | -0.31(-0.74%) |
Oct 24, 2016 | 41.69 | 41.89 | 41.69 | 41.77 | 240,558 | +0.23(+0.55%) |
Oct 21, 2016 | 41.39 | 41.56 | 41.30 | 41.54 | 125,652 | -0.04(-0.10%) |
Oct 20, 2016 | 41.74 | 41.74 | 41.44 | 41.58 | 97,693 | -0.20(-0.48%) |
Oct 19, 2016 | 41.75 | 41.83 | 41.60 | 41.78 | 123,177 | +0.05(+0.12%) |
Oct 18, 2016 | 41.81 | 41.91 | 41.70 | 41.73 | 168,325 | +0.23(+0.55%) |
Oct 17, 2016 | 41.50 | 41.60 | 41.47 | 41.50 | 77,044 | -0.02(-0.05%) |
Oct 14, 2016 | 41.69 | 41.82 | 41.50 | 41.52 | 72,849 | +0.01(+0.02%) |
Oct 13, 2016 | 41.38 | 41.61 | 41.19 | 41.51 | 132,960 | -0.08(-0.19%) |
Oct 12, 2016 | 41.38 | 41.67 | 41.34 | 41.59 | 84,424 | +0.22(+0.53%) |
Oct 11, 2016 | 41.84 | 41.95 | 41.23 | 41.37 | 150,356 | -0.58(-1.38%) |
Oct 10, 2016 | 41.87 | 42.10 | 41.87 | 41.95 | 105,362 | +0.26(+0.62%) |
Oct 07, 2016 | 41.93 | 41.94 | 41.52 | 41.69 | 66,836 | -0.23(-0.55%) |
Oct 06, 2016 | 41.77 | 41.92 | 41.70 | 41.92 | 65,078 | +0.10(+0.24%) |
Oct 05, 2016 | 41.87 | 41.97 | 41.80 | 41.82 | 181,769 | -0.02(-0.05%) |
Oct 04, 2016 | 42.19 | 42.23 | 41.74 | 41.84 | 277,250 | -0.31(-0.74%) |
Oct 03, 2016 | 42.34 | 42.36 | 42.08 | 42.15 | 368,998 | -0.26(-0.61%) |
Sep 30, 2016 | 42.42 | 42.56 | 42.27 | 42.41 | 116,279 | +0.14(+0.33%) |
Sep 29, 2016 | 42.60 | 42.69 | 42.14 | 42.27 | 81,729 | -0.41(-0.96%) |
Sep 28, 2016 | 42.58 | 42.70 | 42.35 | 42.68 | 71,338 | +0.14(+0.33%) |
Sep 27, 2016 | 42.36 | 42.60 | 42.34 | 42.54 | 111,470 | +0.18(+0.42%) |
Sep 26, 2016 | 42.43 | 42.60 | 42.35 | 42.36 | 261,984 | -0.24(-0.56%) |
Sep 23, 2016 | 42.74 | 42.75 | 42.57 | 42.60 | 78,166 | -0.24(-0.56%) |
Sep 22, 2016 | 42.65 | 42.87 | 42.65 | 42.84 | 343,249 | +0.40(+0.94%) |
Sep 21, 2016 | 42.19 | 42.46 | 41.93 | 42.44 | 108,949 | +0.32(+0.76%) |
Sep 20, 2016 | 42.29 | 42.32 | 42.10 | 42.12 | 91,960 | -0.01(-0.02%) |
Sep 19, 2016 | 42.10 | 42.27 | 41.99 | 42.13 | 214,423 | +0.15(+0.35%) |
Sep 16, 2016 | 42.06 | 42.10 | 41.88 | 41.98 | 225,863 | -0.21(-0.50%) |
Sep 15, 2016 | 41.70 | 42.24 | 41.67 | 42.19 | 238,606 | +0.43(+1.03%) |
Sep 14, 2016 | 41.80 | 41.98 | 41.65 | 41.76 | 98,611 | -0.01(-0.02%) |
Sep 13, 2016 | 42.16 | 42.17 | 41.64 | 41.77 | 144,023 | -0.60(-1.42%) |
Sep 12, 2016 | 41.71 | 42.43 | 41.71 | 42.37 | 121,064 | +0.50(+1.19%) |
Sep 09, 2016 | 42.68 | 42.76 | 41.87 | 41.87 | 168,087 | -1.08(-2.51%) |
Sep 08, 2016 | 43.11 | 43.11 | 42.93 | 42.95 | 224,846 | -0.30(-0.69%) |
Sep 07, 2016 | 43.20 | 43.25 | 43.08 | 43.25 | 205,112 | +0.02(+0.05%) |
Sep 06, 2016 | 43.25 | 43.26 | 43.05 | 43.23 | 313,818 | +0.03(+0.07%) |
Sep 02, 2016 | 43.00 | 43.20 | 43.20 | 43.20 | 72,200 | +0.33(+0.77%) |
Sep 01, 2016 | 42.80 | 42.92 | 42.67 | 42.87 | 80,750 | +0.09(+0.21%) |
Aug 31, 2016 | 42.81 | 42.83 | 42.62 | 42.78 | 98,381 | -0.07(-0.16%) |
Aug 30, 2016 | 42.95 | 43.03 | 42.75 | 42.85 | 84,826 | -0.11(-0.26%) |
Aug 29, 2016 | 42.75 | 43.03 | 42.75 | 42.96 | 102,087 | +0.26(+0.61%) |
Aug 26, 2016 | 42.89 | 43.10 | 42.53 | 42.70 | 69,531 | -0.15(-0.35%) |
Aug 25, 2016 | 42.80 | 43.01 | 42.77 | 42.85 | 88,198 | +0.00(+0.00%) |
Aug 24, 2016 | 43.06 | 43.06 | 42.79 | 42.85 | 278,166 | -0.19(-0.44%) |
Aug 23, 2016 | 43.17 | 43.23 | 43.04 | 43.04 | 106,962 | -0.04(-0.09%) |
Aug 22, 2016 | 43.00 | 43.10 | 42.94 | 43.08 | 122,479 | +0.06(+0.14%) |
Aug 19, 2016 | 43.03 | 43.04 | 42.83 | 43.02 | 1,044,948 | -0.01(-0.02%) |
Aug 18, 2016 | 42.84 | 43.04 | 42.84 | 43.03 | 178,926 | +0.20(+0.47%) |
Aug 17, 2016 | 42.79 | 42.86 | 42.58 | 42.83 | 185,566 | +0.01(+0.02%) |
Aug 16, 2016 | 43.07 | 43.07 | 42.80 | 42.82 | 219,081 | -0.39(-0.90%) |
Aug 15, 2016 | 43.22 | 43.28 | 43.20 | 43.21 | 207,885 | +0.07(+0.16%) |
Aug 12, 2016 | 43.17 | 43.22 | 43.07 | 43.14 | 129,044 | -0.07(-0.16%) |
Aug 11, 2016 | 43.28 | 43.37 | 43.14 | 43.21 | 101,546 | +0.08(+0.19%) |
Aug 10, 2016 | 43.08 | 43.18 | 43.00 | 43.13 | 86,952 | +0.08(+0.19%) |
Aug 09, 2016 | 42.99 | 43.13 | 42.98 | 43.05 | 140,200 | +0.10(+0.23%) |
Aug 08, 2016 | 43.15 | 43.15 | 42.90 | 42.95 | 103,556 | -0.15(-0.35%) |
Aug 05, 2016 | 43.05 | 43.14 | 43.05 | 43.10 | 67,876 | +0.28(+0.65%) |
Aug 04, 2016 | 42.84 | 42.93 | 42.75 | 42.82 | 55,484 | +0.06(+0.14%) |
Aug 03, 2016 | 42.77 | 42.77 | 42.66 | 42.76 | 78,323 | -0.06(-0.14%) |
Aug 02, 2016 | 43.03 | 43.06 | 42.70 | 42.82 | 131,471 | -0.30(-0.70%) |
Aug 01, 2016 | 43.04 | 43.23 | 43.02 | 43.12 | 404,992 | +0.06(+0.14%) |
Jul 29, 2016 | 42.92 | 43.19 | 42.88 | 43.06 | 99,041 | +0.12(+0.28%) |
Jul 28, 2016 | 42.68 | 43.01 | 42.67 | 42.94 | 96,887 | +0.28(+0.66%) |
Jul 27, 2016 | 42.95 | 42.95 | 42.52 | 42.66 | 194,251 | -0.23(-0.53%) |
Jul 26, 2016 | 42.86 | 43.02 | 42.75 | 42.89 | 73,509 | +0.01(+0.02%) |
Jul 25, 2016 | 42.98 | 42.98 | 42.75 | 42.88 | 86,582 | -0.14(-0.33%) |
Jul 22, 2016 | 42.71 | 43.07 | 42.71 | 43.02 | 77,776 | +0.30(+0.70%) |
Jul 21, 2016 | 42.92 | 42.92 | 42.57 | 42.72 | 173,023 | -0.25(-0.58%) |
Jul 20, 2016 | 42.87 | 43.02 | 42.85 | 42.97 | 91,699 | +0.20(+0.47%) |
Jul 19, 2016 | 42.65 | 42.77 | 42.64 | 42.77 | 72,741 | +0.05(+0.12%) |
Jul 18, 2016 | 42.78 | 42.80 | 42.62 | 42.72 | 98,825 | -0.03(-0.07%) |
Jul 15, 2016 | 42.97 | 42.97 | 42.72 | 42.75 | 113,511 | -0.14(-0.33%) |
Jul 14, 2016 | 43.01 | 43.05 | 42.83 | 42.89 | 90,059 | +0.06(+0.14%) |
Jul 13, 2016 | 42.81 | 42.97 | 42.79 | 42.83 | 67,581 | -0.02(-0.05%) |
Jul 12, 2016 | 42.96 | 42.96 | 42.79 | 42.85 | 212,769 | +0.01(+0.02%) |
Jul 11, 2016 | 42.83 | 42.95 | 42.78 | 42.84 | 325,347 | +0.14(+0.33%) |
Jul 08, 2016 | 42.40 | 42.73 | 42.15 | 42.70 | 249,732 | +0.55(+1.31%) |
Jul 07, 2016 | 42.22 | 42.28 | 42.03 | 42.15 | 102,822 | -0.03(-0.07%) |
Jul 06, 2016 | 41.90 | 42.19 | 41.84 | 42.18 | 94,356 | +0.19(+0.45%) |
Jul 05, 2016 | 42.02 | 42.06 | 41.85 | 41.99 | 192,333 | -0.09(-0.21%) |
Jul 01, 2016 | 42.11 | 42.08 | 42.08 | 42.08 | 363,800 | -0.02(-0.05%) |
Jun 30, 2016 | 41.59 | 42.10 | 41.52 | 42.10 | 377,996 | +0.63(+1.52%) |
Jun 29, 2016 | 41.07 | 41.50 | 41.07 | 41.47 | 289,560 | +0.67(+1.64%) |
Jun 28, 2016 | 40.37 | 40.82 | 40.37 | 40.80 | 496,548 | +0.67(+1.67%) |
Jun 27, 2016 | 40.48 | 40.52 | 39.84 | 40.13 | 278,531 | -0.62(-1.52%) |
Jun 24, 2016 | 40.65 | 41.29 | 40.62 | 40.75 | 154,625 | -1.18(-2.81%) |
Jun 23, 2016 | 41.74 | 41.94 | 41.71 | 41.93 | 146,615 | +0.47(+1.13%) |
Jun 22, 2016 | 41.52 | 41.67 | 41.45 | 41.46 | 128,330 | -0.02(-0.05%) |
Jun 21, 2016 | 41.53 | 41.60 | 41.44 | 41.48 | 71,131 | +0.01(+0.02%) |
Jun 20, 2016 | 41.41 | 41.71 | 41.41 | 41.47 | 88,854 | +0.34(+0.83%) |
Jun 17, 2016 | 41.35 | 41.35 | 40.98 | 41.13 | 430,053 | -0.34(-0.82%) |
Jun 16, 2016 | 41.22 | 41.49 | 41.04 | 41.47 | 131,855 | +0.13(+0.31%) |
Jun 15, 2016 | 41.53 | 41.57 | 41.31 | 41.34 | 182,812 | -0.06(-0.14%) |
Jun 14, 2016 | 41.31 | 41.44 | 41.19 | 41.40 | 68,433 | -0.04(-0.10%) |
Jun 13, 2016 | 41.71 | 41.84 | 41.42 | 41.44 | 70,320 | -0.40(-0.96%) |
Jun 10, 2016 | 42.00 | 42.00 | 41.72 | 41.84 | 73,892 | -0.38(-0.90%) |
Jun 09, 2016 | 42.10 | 42.25 | 42.07 | 42.22 | 109,718 | +0.03(+0.07%) |
Jun 08, 2016 | 42.00 | 42.24 | 41.95 | 42.19 | 91,721 | +0.18(+0.43%) |
Jun 07, 2016 | 41.95 | 42.13 | 41.94 | 42.01 | 95,919 | +0.09(+0.21%) |
Jun 06, 2016 | 41.90 | 42.01 | 41.81 | 41.92 | 132,600 | +0.06(+0.14%) |
Jun 03, 2016 | 41.92 | 41.93 | 41.60 | 41.86 | 154,851 | -0.08(-0.19%) |
Jun 02, 2016 | 41.70 | 41.95 | 41.63 | 41.94 | 148,960 | +0.15(+0.36%) |
Jun 01, 2016 | 41.48 | 41.79 | 41.48 | 41.79 | 342,749 | +0.19(+0.46%) |
May 31, 2016 | 41.75 | 41.77 | 41.45 | 41.60 | 281,260 | -0.07(-0.17%) |
May 27, 2016 | 41.47 | 41.67 | 41.67 | 41.67 | 58,200 | +0.22(+0.53%) |
May 26, 2016 | 41.38 | 41.51 | 41.38 | 41.45 | 87,774 | +0.13(+0.31%) |
May 25, 2016 | 41.37 | 41.42 | 41.28 | 41.32 | 146,102 | +0.02(+0.05%) |
May 24, 2016 | 40.83 | 41.37 | 40.83 | 41.30 | 141,133 | +0.60(+1.47%) |
May 23, 2016 | 40.88 | 40.90 | 40.68 | 40.70 | 127,873 | -0.18(-0.44%) |
May 20, 2016 | 40.73 | 40.97 | 40.73 | 40.88 | 116,089 | +0.21(+0.52%) |
May 19, 2016 | 40.51 | 40.74 | 40.41 | 40.67 | 184,401 | -0.09(-0.22%) |
May 18, 2016 | 40.71 | 41.02 | 40.57 | 40.76 | 168,229 | -0.04(-0.10%) |
May 17, 2016 | 41.32 | 41.32 | 40.66 | 40.80 | 166,984 | -0.55(-1.33%) |
May 16, 2016 | 40.95 | 41.44 | 40.95 | 41.35 | 130,069 | +0.38(+0.94%) |
May 13, 2016 | 41.18 | 41.29 | 40.87 | 40.97 | 160,650 | -0.30(-0.74%) |
May 12, 2016 | 41.21 | 41.36 | 41.00 | 41.27 | 320,898 | +0.18(+0.44%) |
May 11, 2016 | 41.44 | 41.44 | 41.09 | 41.09 | 106,963 | -0.37(-0.89%) |
May 10, 2016 | 41.16 | 41.48 | 41.16 | 41.46 | 80,344 | +0.42(+1.02%) |
May 09, 2016 | 40.73 | 41.15 | 40.73 | 41.04 | 152,631 | +0.28(+0.69%) |
May 06, 2016 | 40.41 | 40.79 | 40.35 | 40.76 | 219,957 | +0.22(+0.54%) |
May 05, 2016 | 40.57 | 40.71 | 40.50 | 40.54 | 255,696 | +0.06(+0.15%) |
May 04, 2016 | 40.32 | 40.55 | 40.28 | 40.48 | 366,614 | -0.11(-0.27%) |
May 03, 2016 | 40.65 | 40.74 | 40.40 | 40.59 | 839,097 | -0.26(-0.64%) |