Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.32 | 44.36 | 44.24 | 44.29 | 836,352 | -0.11(-0.24%) |
Nov 29, 2016 | 44.23 | 44.40 | 44.23 | 44.40 | 768,894 | +0.11(+0.24%) |
Nov 28, 2016 | 44.27 | 44.32 | 44.24 | 44.29 | 1,234,644 | +0.07(+0.17%) |
Nov 25, 2016 | 44.27 | 44.28 | 44.15 | 44.22 | 556,640 | +0.02(+0.04%) |
Nov 23, 2016 | 44.20 | 44.20 | 44.20 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 44.30 | 44.32 | 44.17 | 44.30 | 1,729,492 | +0.17(+0.39%) |
Nov 21, 2016 | 44.19 | 44.24 | 44.10 | 44.13 | 1,259,108 | -0.04(-0.09%) |
Nov 18, 2016 | 44.26 | 44.26 | 44.09 | 44.17 | 747,520 | -0.06(-0.13%) |
Nov 17, 2016 | 44.32 | 44.32 | 44.17 | 44.23 | 502,855 | -0.02(-0.04%) |
Nov 16, 2016 | 44.36 | 44.36 | 44.19 | 44.24 | 737,190 | -0.05(-0.11%) |
Nov 15, 2016 | 44.27 | 44.35 | 44.16 | 44.29 | 3,026,441 | +0.14(+0.31%) |
Nov 14, 2016 | 44.16 | 44.27 | 44.06 | 44.15 | 945,294 | -0.11(-0.26%) |
Nov 11, 2016 | 44.30 | 44.36 | 44.20 | 44.27 | 632,123 | -0.06(-0.15%) |
Nov 10, 2016 | 44.36 | 44.47 | 44.21 | 44.33 | 1,109,857 | -0.18(-0.40%) |
Nov 09, 2016 | 44.64 | 44.79 | 44.51 | 44.51 | 1,463,774 | -0.28(-0.62%) |
Nov 08, 2016 | 44.88 | 44.88 | 44.75 | 44.79 | 593,163 | -0.06(-0.13%) |
Nov 07, 2016 | 44.80 | 44.89 | 44.77 | 44.84 | 694,486 | +0.00(+0.00%) |
Nov 04, 2016 | 44.83 | 44.93 | 44.82 | 44.84 | 620,196 | +0.04(+0.09%) |
Nov 03, 2016 | 44.89 | 44.89 | 44.76 | 44.80 | 992,247 | -0.07(-0.16%) |
Nov 02, 2016 | 44.84 | 44.96 | 44.79 | 44.88 | 1,430,840 | +0.11(+0.25%) |
Nov 01, 2016 | 44.76 | 44.83 | 44.72 | 44.76 | 799,157 | -0.09(-0.20%) |
Oct 31, 2016 | 44.85 | 44.86 | 44.79 | 44.85 | 1,367,939 | +0.04(+0.09%) |
Oct 28, 2016 | 44.81 | 44.85 | 44.76 | 44.81 | 933,748 | +0.02(+0.04%) |
Oct 27, 2016 | 44.88 | 44.89 | 44.79 | 44.79 | 880,269 | -0.19(-0.41%) |
Oct 26, 2016 | 45.07 | 45.07 | 44.96 | 44.98 | 573,427 | -0.09(-0.20%) |
Oct 25, 2016 | 45.09 | 45.12 | 45.05 | 45.07 | 637,901 | +0.01(+0.02%) |
Oct 24, 2016 | 45.20 | 45.20 | 45.04 | 45.06 | 653,177 | -0.01(-0.02%) |
Oct 21, 2016 | 45.09 | 45.12 | 45.06 | 45.07 | 923,715 | -0.02(-0.04%) |
Oct 20, 2016 | 45.09 | 45.11 | 44.95 | 45.09 | 666,677 | +0.02(+0.05%) |
Oct 19, 2016 | 45.09 | 45.09 | 45.02 | 45.06 | 626,075 | +0.02(+0.05%) |
Oct 18, 2016 | 45.04 | 45.05 | 44.96 | 45.04 | 1,003,537 | +0.06(+0.13%) |
Oct 17, 2016 | 44.98 | 45.00 | 44.93 | 44.98 | 547,700 | +0.03(+0.07%) |
Oct 14, 2016 | 45.05 | 45.05 | 44.95 | 44.95 | 501,299 | -0.13(-0.29%) |
Oct 13, 2016 | 45.08 | 45.09 | 45.02 | 45.08 | 632,677 | +0.09(+0.20%) |
Oct 12, 2016 | 45.05 | 45.05 | 44.92 | 44.99 | 625,399 | -0.05(-0.11%) |
Oct 11, 2016 | 45.06 | 45.07 | 44.99 | 45.04 | 677,067 | +0.03(+0.07%) |
Oct 10, 2016 | 45.05 | 45.10 | 44.98 | 45.00 | 492,653 | -0.09(-0.20%) |
Oct 07, 2016 | 45.09 | 45.12 | 45.05 | 45.09 | 488,853 | -0.03(-0.07%) |
Oct 06, 2016 | 45.12 | 45.19 | 45.09 | 45.13 | 685,415 | -0.01(-0.02%) |
Oct 05, 2016 | 45.15 | 45.22 | 45.05 | 45.13 | 936,906 | -0.10(-0.22%) |
Oct 04, 2016 | 45.30 | 45.39 | 45.19 | 45.23 | 1,171,799 | -0.02(-0.05%) |
Oct 03, 2016 | 45.42 | 45.42 | 45.25 | 45.26 | 1,388,326 | -0.17(-0.36%) |
Sep 30, 2016 | 45.54 | 45.54 | 45.37 | 45.42 | 1,125,337 | -0.06(-0.12%) |
Sep 29, 2016 | 45.46 | 45.48 | 45.40 | 45.48 | 812,865 | +0.01(+0.02%) |
Sep 28, 2016 | 45.53 | 45.53 | 45.39 | 45.47 | 651,750 | +0.00(+0.00%) |
Sep 27, 2016 | 45.48 | 45.48 | 45.41 | 45.47 | 710,641 | +0.06(+0.12%) |
Sep 26, 2016 | 45.44 | 45.44 | 45.37 | 45.41 | 640,381 | +0.09(+0.20%) |
Sep 23, 2016 | 45.32 | 45.35 | 45.28 | 45.32 | 583,428 | -0.02(-0.05%) |
Sep 22, 2016 | 45.28 | 45.37 | 45.28 | 45.35 | 806,941 | +0.15(+0.34%) |
Sep 21, 2016 | 45.13 | 45.19 | 45.07 | 45.19 | 720,837 | +0.10(+0.22%) |
Sep 20, 2016 | 45.11 | 45.14 | 45.07 | 45.10 | 603,374 | +0.07(+0.16%) |
Sep 19, 2016 | 45.03 | 45.07 | 44.98 | 45.02 | 1,197,486 | -0.01(-0.02%) |
Sep 16, 2016 | 45.06 | 45.07 | 44.93 | 45.03 | 2,539,720 | +0.05(+0.11%) |
Sep 15, 2016 | 44.97 | 45.02 | 44.89 | 44.98 | 559,471 | -0.05(-0.11%) |
Sep 14, 2016 | 45.02 | 45.10 | 44.92 | 45.03 | 595,067 | +0.06(+0.13%) |
Sep 13, 2016 | 45.10 | 45.11 | 44.85 | 44.98 | 1,079,845 | -0.10(-0.22%) |
Sep 12, 2016 | 45.04 | 45.08 | 45.00 | 45.07 | 661,621 | -0.07(-0.16%) |
Sep 09, 2016 | 45.23 | 45.23 | 45.09 | 45.15 | 1,129,730 | -0.17(-0.38%) |
Sep 08, 2016 | 45.44 | 45.44 | 45.27 | 45.32 | 805,680 | -0.16(-0.36%) |
Sep 07, 2016 | 45.43 | 45.49 | 45.39 | 45.48 | 934,994 | +0.11(+0.25%) |
Sep 06, 2016 | 45.33 | 45.41 | 45.31 | 45.37 | 825,244 | +0.07(+0.16%) |
Sep 02, 2016 | 45.32 | 45.29 | 45.29 | 45.29 | 1,004,162 | -0.08(-0.18%) |