Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.95 | 42.40 | 41.83 | 42.39 | 339,444 | +1.66(+4.07%) |
Nov 29, 2016 | 40.65 | 40.88 | 40.46 | 40.73 | 130,421 | +0.14(+0.34%) |
Nov 28, 2016 | 40.75 | 40.75 | 40.35 | 40.59 | 129,690 | -0.14(-0.34%) |
Nov 25, 2016 | 40.76 | 40.76 | 40.64 | 40.73 | 90,422 | -0.08(-0.19%) |
Nov 23, 2016 | 40.81 | 40.81 | 40.81 | 0 | -0.22(-0.53%) | |
Nov 22, 2016 | 41.11 | 41.11 | 40.76 | 41.02 | 208,340 | -0.12(-0.30%) |
Nov 21, 2016 | 41.02 | 41.19 | 40.69 | 41.15 | 131,396 | +0.11(+0.27%) |
Nov 18, 2016 | 40.92 | 41.18 | 40.78 | 41.03 | 128,001 | +0.18(+0.45%) |
Nov 17, 2016 | 40.72 | 40.95 | 40.69 | 40.85 | 197,385 | +0.10(+0.23%) |
Nov 16, 2016 | 40.71 | 40.84 | 40.60 | 40.76 | 136,511 | -1.08(-2.57%) |
Nov 15, 2016 | 41.38 | 41.88 | 41.38 | 41.83 | 150,156 | +0.52(+1.26%) |
Nov 14, 2016 | 41.16 | 41.51 | 41.06 | 41.31 | 221,755 | -0.36(-0.87%) |
Nov 11, 2016 | 41.96 | 41.96 | 41.26 | 41.67 | 301,137 | -1.75(-4.03%) |
Nov 10, 2016 | 43.96 | 43.96 | 43.31 | 43.43 | 125,895 | -0.62(-1.42%) |
Nov 09, 2016 | 44.32 | 44.51 | 43.96 | 44.05 | 83,457 | -1.13(-2.50%) |
Nov 08, 2016 | 45.05 | 45.76 | 44.84 | 45.18 | 62,526 | +0.14(+0.31%) |
Nov 07, 2016 | 44.79 | 45.04 | 44.64 | 45.04 | 28,161 | +1.30(+2.97%) |
Nov 04, 2016 | 44.02 | 44.13 | 43.74 | 43.74 | 17,321 | -0.48(-1.08%) |
Nov 03, 2016 | 44.54 | 44.58 | 44.09 | 44.22 | 29,043 | -0.12(-0.27%) |
Nov 02, 2016 | 44.55 | 44.55 | 43.90 | 44.34 | 48,971 | -0.55(-1.22%) |
Nov 01, 2016 | 45.30 | 45.30 | 44.68 | 44.88 | 36,844 | +0.17(+0.39%) |
Oct 31, 2016 | 44.61 | 44.74 | 44.49 | 44.71 | 32,858 | -0.19(-0.43%) |
Oct 28, 2016 | 45.99 | 45.99 | 44.69 | 44.90 | 34,116 | -0.42(-0.92%) |
Oct 27, 2016 | 45.48 | 45.48 | 45.23 | 45.32 | 9,799 | -0.21(-0.46%) |
Oct 26, 2016 | 45.60 | 45.67 | 45.38 | 45.53 | 21,111 | -0.25(-0.55%) |
Oct 25, 2016 | 45.92 | 46.01 | 45.68 | 45.78 | 15,333 | -0.16(-0.36%) |
Oct 24, 2016 | 46.05 | 46.11 | 45.85 | 45.94 | 16,932 | -0.11(-0.24%) |
Oct 21, 2016 | 45.96 | 46.19 | 45.94 | 46.05 | 21,983 | -0.17(-0.38%) |
Oct 20, 2016 | 46.25 | 46.31 | 46.11 | 46.23 | 19,539 | -0.03(-0.08%) |
Oct 19, 2016 | 46.05 | 46.50 | 46.04 | 46.26 | 33,428 | +0.72(+1.58%) |
Oct 18, 2016 | 45.70 | 45.70 | 45.32 | 45.54 | 80,040 | +0.56(+1.25%) |
Oct 17, 2016 | 44.94 | 45.08 | 44.91 | 44.98 | 8,700 | -0.52(-1.14%) |
Oct 14, 2016 | 45.59 | 45.72 | 45.39 | 45.50 | 20,059 | +1.14(+2.58%) |
Oct 13, 2016 | 44.25 | 44.39 | 43.98 | 44.35 | 43,728 | -0.40(-0.89%) |
Oct 12, 2016 | 44.68 | 44.87 | 44.49 | 44.75 | 16,583 | -0.16(-0.37%) |
Oct 11, 2016 | 45.39 | 45.39 | 44.88 | 44.92 | 20,211 | -0.56(-1.22%) |
Oct 10, 2016 | 45.08 | 45.66 | 45.08 | 45.47 | 22,968 | +0.57(+1.27%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.63 | 44.90 | 14,863 | -0.32(-0.71%) |
Oct 06, 2016 | 45.18 | 45.36 | 45.07 | 45.22 | 11,642 | -0.20(-0.44%) |
Oct 05, 2016 | 45.30 | 45.62 | 45.23 | 45.42 | 21,727 | +0.87(+1.95%) |
Oct 04, 2016 | 44.90 | 45.10 | 44.42 | 44.55 | 17,360 | +0.10(+0.23%) |
Oct 03, 2016 | 44.32 | 44.54 | 44.21 | 44.45 | 17,860 | +0.18(+0.41%) |
Sep 30, 2016 | 43.96 | 44.38 | 43.96 | 44.27 | 16,050 | +0.35(+0.79%) |
Sep 29, 2016 | 44.34 | 44.51 | 43.84 | 43.92 | 25,494 | -0.62(-1.40%) |
Sep 28, 2016 | 44.44 | 44.66 | 44.15 | 44.55 | 19,370 | +0.37(+0.84%) |
Sep 27, 2016 | 44.06 | 44.24 | 44.06 | 44.17 | 13,705 | +0.46(+1.05%) |
Sep 26, 2016 | 43.95 | 44.00 | 43.64 | 43.71 | 8,100 | -0.54(-1.22%) |
Sep 23, 2016 | 44.45 | 44.52 | 44.18 | 44.25 | 8,656 | -0.29(-0.64%) |
Sep 22, 2016 | 44.55 | 44.68 | 44.47 | 44.54 | 14,574 | +0.39(+0.88%) |
Sep 21, 2016 | 43.63 | 44.16 | 43.47 | 44.15 | 17,863 | +1.09(+2.54%) |
Sep 20, 2016 | 43.37 | 43.37 | 43.04 | 43.05 | 13,998 | -0.10(-0.24%) |
Sep 19, 2016 | 43.37 | 43.53 | 43.16 | 43.16 | 25,514 | +0.05(+0.12%) |
Sep 16, 2016 | 43.26 | 43.27 | 42.98 | 43.11 | 40,611 | -0.42(-0.96%) |
Sep 15, 2016 | 43.11 | 43.64 | 43.08 | 43.52 | 27,972 | +0.10(+0.24%) |
Sep 14, 2016 | 43.17 | 43.50 | 43.15 | 43.42 | 30,886 | +0.81(+1.89%) |
Sep 13, 2016 | 42.84 | 42.93 | 42.36 | 42.61 | 41,970 | -1.43(-3.25%) |
Sep 12, 2016 | 43.35 | 44.19 | 43.04 | 44.04 | 20,188 | +0.40(+0.91%) |
Sep 09, 2016 | 44.30 | 44.37 | 43.64 | 43.64 | 52,027 | -1.40(-3.10%) |
Sep 08, 2016 | 44.90 | 45.09 | 44.87 | 45.04 | 21,609 | +0.18(+0.41%) |
Sep 07, 2016 | 44.88 | 44.92 | 44.55 | 44.86 | 26,216 | -0.55(-1.20%) |
Sep 06, 2016 | 45.27 | 45.45 | 44.95 | 45.40 | 34,882 | -0.58(-1.26%) |
Sep 02, 2016 | 45.92 | 45.99 | 45.99 | 45.99 | 159,342 | +1.14(+2.55%) |