Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.31 | 43.31 | 43.31 | 43.31 | 269 | -0.30(-0.68%) |
Nov 29, 2016 | 43.28 | 43.61 | 43.28 | 43.61 | 475 | +0.26(+0.61%) |
Nov 25, 2016 | 43.34 | 3 | +0.38(+0.89%) | |||
Nov 23, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.25(-0.57%) | |
Nov 22, 2016 | 44.80 | 44.80 | 43.21 | 43.21 | 3,487 | +0.02(+0.05%) |
Nov 21, 2016 | 43.19 | 43.19 | 43.19 | 43.19 | 588 | +0.27(+0.63%) |
Nov 18, 2016 | 42.98 | 42.98 | 42.91 | 42.91 | 1,122 | -0.54(-1.23%) |
Nov 17, 2016 | 43.38 | 43.49 | 43.38 | 43.45 | 29,202 | +0.30(+0.69%) |
Nov 16, 2016 | 43.13 | 43.15 | 43.13 | 43.15 | 991 | -0.37(-0.86%) |
Nov 15, 2016 | 42.77 | 43.57 | 42.77 | 43.52 | 714 | -0.10(-0.23%) |
Nov 14, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 369 | -0.03(-0.06%) |
Nov 11, 2016 | 43.63 | 43.65 | 43.63 | 43.65 | 829 | -0.13(-0.30%) |
Nov 10, 2016 | 43.68 | 43.84 | 43.60 | 43.78 | 2,135 | -0.51(-1.15%) |
Nov 09, 2016 | 43.88 | 44.43 | 43.88 | 44.29 | 2,050 | +0.01(+0.02%) |
Nov 08, 2016 | 44.07 | 44.41 | 44.07 | 44.28 | 697 | +0.08(+0.19%) |
Nov 03, 2016 | 44.20 | 37 | -0.22(-0.50%) | |||
Oct 31, 2016 | 44.42 | 44.42 | 44.42 | 0 | -0.03(-0.07%) | |
Oct 27, 2016 | 44.46 | 44.46 | 44.46 | 0 | +0.09(+0.21%) | |
Oct 26, 2016 | 44.36 | 44.36 | 44.36 | 44.36 | 574 | -0.35(-0.77%) |
Oct 25, 2016 | 44.66 | 44.71 | 44.66 | 44.71 | 1,774 | +0.18(+0.39%) |
Oct 21, 2016 | 44.53 | 44.53 | 44.53 | 44.53 | 26 | -0.50(-1.10%) |
Oct 20, 2016 | 44.90 | 45.06 | 44.90 | 45.03 | 26,525 | +0.11(+0.26%) |
Oct 19, 2016 | 45.03 | 45.03 | 44.91 | 44.91 | 819 | +0.37(+0.82%) |
Oct 12, 2016 | 44.59 | 44.55 | 44.55 | 44.55 | 968 | -0.17(-0.37%) |
Oct 11, 2016 | 44.71 | 44.71 | 44.71 | 44.71 | 121 | -0.58(-1.28%) |
Oct 10, 2016 | 45.46 | 45.46 | 45.29 | 45.29 | 367 | +0.18(+0.41%) |
Oct 07, 2016 | 45.11 | 45.11 | 45.11 | 45.11 | 648 | -0.26(-0.56%) |
Oct 06, 2016 | 45.60 | 45.60 | 45.35 | 45.37 | 774 | -0.36(-0.80%) |
Oct 05, 2016 | 45.74 | 45.74 | 45.73 | 45.73 | 726 | -0.18(-0.40%) |
Oct 04, 2016 | 45.91 | 45.91 | 45.91 | 45.91 | 127 | +0.17(+0.36%) |
Oct 03, 2016 | 45.71 | 45.85 | 45.71 | 45.75 | 688 | -0.17(-0.36%) |
Sep 30, 2016 | 45.71 | 45.91 | 45.61 | 45.91 | 4,094 | +0.14(+0.30%) |
Sep 29, 2016 | 45.78 | 45.78 | 45.78 | 45.78 | 211 | -0.04(-0.08%) |
Sep 28, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 29 | +0.00(+0.00%) |
Sep 27, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 418 | +0.00(+0.00%) |
Sep 26, 2016 | 45.84 | 45.84 | 45.81 | 45.81 | 1,511 | -0.34(-0.74%) |
Sep 23, 2016 | 46.15 | 46.15 | 46.15 | 46.15 | 462 | -0.46(-0.99%) |
Sep 22, 2016 | 46.78 | 46.78 | 46.58 | 46.61 | 41,512 | +1.04(+2.28%) |
Sep 21, 2016 | 45.65 | 45.65 | 45.57 | 45.57 | 907 | +0.34(+0.75%) |
Sep 19, 2016 | 45.23 | 45.23 | 45.23 | 45.23 | 605 | -0.11(-0.24%) |
Sep 15, 2016 | 45.34 | 45.34 | 45.34 | 45.34 | 242 | +0.31(+0.69%) |
Sep 14, 2016 | 45.12 | 45.15 | 45.03 | 45.03 | 683 | +0.01(+0.02%) |
Sep 13, 2016 | 45.02 | 45.02 | 45.02 | 45.02 | 121 | -0.86(-1.87%) |
Sep 12, 2016 | 45.56 | 45.88 | 45.49 | 45.88 | 591 | +0.33(+0.73%) |
Sep 09, 2016 | 45.98 | 45.98 | 45.52 | 45.55 | 1,439 | -0.85(-1.83%) |
Sep 07, 2016 | 46.73 | 46.86 | 46.40 | 46.40 | 6 | -0.26(-0.55%) |
Sep 06, 2016 | 46.49 | 46.66 | 46.35 | 46.66 | 4,887 | +0.93(+2.03%) |