Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.83 | 43.88 | 43.77 | 43.81 | 279,546 | -0.06(-0.13%) |
Nov 29, 2016 | 43.85 | 43.94 | 43.82 | 43.86 | 235,846 | +0.00(+0.00%) |
Nov 28, 2016 | 43.77 | 43.91 | 43.75 | 43.86 | 264,531 | +0.12(+0.27%) |
Nov 25, 2016 | 43.78 | 43.79 | 43.69 | 43.75 | 131,507 | -0.01(-0.02%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 43.88 | 43.93 | 43.84 | 43.87 | 399,254 | +0.01(+0.02%) |
Nov 21, 2016 | 43.92 | 43.94 | 43.83 | 43.86 | 367,142 | -0.07(-0.17%) |
Nov 18, 2016 | 44.00 | 44.09 | 43.87 | 43.94 | 381,580 | -0.12(-0.26%) |
Nov 17, 2016 | 44.11 | 44.16 | 44.04 | 44.05 | 698,203 | -0.10(-0.23%) |
Nov 16, 2016 | 44.07 | 44.17 | 44.06 | 44.15 | 294,755 | +0.02(+0.06%) |
Nov 15, 2016 | 43.96 | 44.17 | 43.96 | 44.13 | 333,086 | +0.07(+0.15%) |
Nov 14, 2016 | 44.16 | 44.16 | 43.99 | 44.06 | 331,388 | -0.18(-0.41%) |
Nov 11, 2016 | 44.29 | 44.35 | 44.21 | 44.25 | 201,802 | -0.03(-0.08%) |
Nov 10, 2016 | 44.39 | 44.39 | 44.24 | 44.28 | 514,738 | -0.13(-0.29%) |
Nov 09, 2016 | 44.58 | 44.59 | 44.37 | 44.41 | 691,374 | -0.25(-0.55%) |
Nov 08, 2016 | 44.65 | 44.70 | 44.61 | 44.65 | 311,871 | -0.02(-0.04%) |
Nov 07, 2016 | 44.70 | 44.71 | 44.64 | 44.67 | 697,896 | -0.04(-0.09%) |
Nov 04, 2016 | 44.69 | 44.74 | 44.65 | 44.71 | 292,046 | +0.06(+0.13%) |
Nov 03, 2016 | 44.67 | 44.70 | 44.62 | 44.65 | 706,719 | -0.03(-0.07%) |
Nov 02, 2016 | 44.69 | 44.75 | 44.60 | 44.69 | 349,875 | +0.07(+0.15%) |
Nov 01, 2016 | 44.61 | 44.65 | 44.60 | 44.62 | 423,349 | +0.01(+0.01%) |
Oct 31, 2016 | 44.67 | 44.67 | 44.61 | 44.62 | 368,593 | -0.02(-0.04%) |
Oct 28, 2016 | 44.61 | 44.67 | 44.61 | 44.63 | 204,474 | +0.01(+0.02%) |
Oct 27, 2016 | 44.63 | 44.66 | 44.60 | 44.62 | 240,010 | -0.05(-0.11%) |
Oct 26, 2016 | 44.63 | 44.68 | 44.63 | 44.67 | 244,604 | -0.01(-0.02%) |
Oct 25, 2016 | 44.72 | 44.74 | 44.65 | 44.68 | 181,580 | -0.03(-0.07%) |
Oct 24, 2016 | 44.72 | 44.74 | 44.69 | 44.72 | 264,339 | +0.01(+0.02%) |
Oct 21, 2016 | 44.70 | 44.76 | 44.70 | 44.71 | 409,970 | +0.01(+0.02%) |
Oct 20, 2016 | 44.72 | 44.74 | 44.68 | 44.70 | 222,713 | -0.02(-0.04%) |
Oct 19, 2016 | 44.66 | 44.72 | 44.66 | 44.72 | 272,425 | +0.03(+0.06%) |
Oct 18, 2016 | 44.64 | 44.72 | 44.63 | 44.69 | 340,153 | +0.02(+0.05%) |
Oct 17, 2016 | 44.68 | 44.69 | 44.62 | 44.67 | 287,317 | +0.02(+0.04%) |
Oct 14, 2016 | 44.66 | 44.71 | 44.64 | 44.65 | 247,335 | +0.01(+0.02%) |
Oct 13, 2016 | 44.68 | 44.69 | 44.64 | 44.64 | 369,912 | +0.00(+0.00%) |
Oct 12, 2016 | 44.62 | 44.66 | 44.62 | 44.64 | 371,644 | -0.01(-0.02%) |
Oct 11, 2016 | 44.67 | 44.71 | 44.59 | 44.65 | 242,593 | -0.05(-0.11%) |
Oct 10, 2016 | 44.70 | 44.70 | 44.59 | 44.70 | 492,892 | -0.01(-0.02%) |
Oct 07, 2016 | 44.71 | 44.76 | 44.67 | 44.71 | 330,486 | -0.02(-0.04%) |
Oct 06, 2016 | 44.73 | 44.76 | 44.67 | 44.72 | 319,722 | +0.02(+0.06%) |
Oct 05, 2016 | 44.75 | 44.76 | 44.69 | 44.70 | 326,304 | -0.03(-0.07%) |
Oct 04, 2016 | 44.78 | 44.80 | 44.71 | 44.73 | 266,386 | -0.01(-0.02%) |
Oct 03, 2016 | 44.71 | 44.76 | 44.71 | 44.74 | 552,486 | -0.03(-0.08%) |
Sep 30, 2016 | 44.77 | 44.78 | 44.73 | 44.77 | 214,589 | +0.02(+0.04%) |
Sep 29, 2016 | 44.75 | 44.80 | 44.75 | 44.76 | 376,668 | -0.02(-0.04%) |
Sep 28, 2016 | 44.80 | 44.81 | 44.75 | 44.77 | 418,236 | -0.01(-0.02%) |
Sep 27, 2016 | 44.78 | 44.80 | 44.76 | 44.78 | 301,447 | +0.03(+0.07%) |
Sep 26, 2016 | 44.76 | 44.78 | 44.73 | 44.75 | 189,158 | +0.02(+0.06%) |
Sep 23, 2016 | 44.73 | 44.75 | 44.69 | 44.73 | 239,960 | +0.00(+0.00%) |
Sep 22, 2016 | 44.70 | 44.75 | 44.67 | 44.73 | 310,384 | +0.07(+0.15%) |
Sep 21, 2016 | 44.65 | 44.71 | 44.62 | 44.66 | 271,570 | +0.02(+0.04%) |
Sep 20, 2016 | 44.67 | 44.68 | 44.63 | 44.64 | 235,145 | +0.03(+0.07%) |
Sep 19, 2016 | 44.68 | 44.68 | 44.61 | 44.61 | 243,869 | -0.06(-0.13%) |
Sep 16, 2016 | 44.68 | 44.68 | 44.62 | 44.67 | 225,804 | +0.01(+0.02%) |
Sep 15, 2016 | 44.66 | 44.69 | 44.63 | 44.66 | 251,731 | -0.01(-0.02%) |
Sep 14, 2016 | 44.67 | 44.68 | 44.63 | 44.67 | 351,514 | +0.02(+0.06%) |
Sep 13, 2016 | 44.64 | 44.68 | 44.57 | 44.64 | 248,763 | +0.02(+0.04%) |
Sep 12, 2016 | 44.62 | 44.66 | 44.60 | 44.63 | 991,920 | -0.03(-0.07%) |
Sep 09, 2016 | 44.68 | 44.72 | 44.63 | 44.66 | 327,157 | -0.02(-0.06%) |
Sep 08, 2016 | 44.71 | 44.75 | 44.68 | 44.68 | 379,961 | -0.02(-0.06%) |
Sep 07, 2016 | 44.74 | 44.76 | 44.69 | 44.71 | 164,249 | -0.01(-0.02%) |
Sep 06, 2016 | 44.65 | 44.73 | 44.64 | 44.72 | 627,939 | +0.10(+0.22%) |
Sep 02, 2016 | 44.63 | 44.62 | 44.62 | 44.62 | 184,145 | +0.02(+0.04%) |