Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.78 | 44.84 | 44.78 | 44.81 | 1,784 | +0.22(+0.49%) |
Nov 29, 2016 | 44.73 | 44.73 | 44.59 | 44.59 | 1,677 | -0.17(-0.37%) |
Nov 28, 2016 | 44.58 | 44.86 | 44.58 | 44.76 | 4,222 | +0.03(+0.07%) |
Nov 25, 2016 | 44.72 | 44.73 | 44.72 | 44.73 | 253 | -0.24(-0.54%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.30(+0.67%) | |
Nov 22, 2016 | 44.65 | 44.80 | 44.63 | 44.67 | 6,302 | -0.02(-0.04%) |
Nov 21, 2016 | 44.74 | 44.80 | 44.60 | 44.69 | 12,899 | -0.07(-0.16%) |
Nov 18, 2016 | 44.69 | 44.86 | 44.69 | 44.76 | 5,254 | +0.09(+0.20%) |
Nov 17, 2016 | 44.38 | 44.69 | 44.38 | 44.67 | 2,331 | +0.25(+0.57%) |
Nov 16, 2016 | 44.34 | 44.44 | 44.34 | 44.42 | 896 | +0.15(+0.34%) |
Nov 15, 2016 | 44.21 | 44.27 | 44.16 | 44.27 | 3,856 | +0.07(+0.16%) |
Nov 14, 2016 | 44.31 | 44.32 | 44.15 | 44.20 | 6,656 | +0.48(+1.10%) |
Nov 11, 2016 | 43.47 | 43.76 | 43.47 | 43.72 | 1,440 | +0.13(+0.29%) |
Nov 10, 2016 | 43.61 | 43.63 | 43.59 | 43.59 | 4,125 | +0.16(+0.36%) |
Nov 09, 2016 | 43.30 | 43.43 | 43.30 | 43.43 | 1,079 | +0.44(+1.02%) |
Nov 07, 2016 | 42.99 | 42.99 | 42.99 | 0 | +0.29(+0.67%) | |
Nov 04, 2016 | 42.70 | 42.70 | 42.70 | 42.70 | 286 | -0.03(-0.06%) |
Nov 03, 2016 | 42.74 | 42.74 | 42.73 | 42.73 | 737 | +0.02(+0.04%) |
Nov 02, 2016 | 42.81 | 42.81 | 42.69 | 42.71 | 11,987 | -0.21(-0.49%) |
Nov 01, 2016 | 42.97 | 42.97 | 42.92 | 42.92 | 733 | -0.39(-0.89%) |
Oct 31, 2016 | 43.31 | 43.31 | 43.31 | 43.31 | 235 | +0.03(+0.07%) |
Oct 28, 2016 | 43.40 | 43.40 | 43.23 | 43.28 | 1,303 | -0.22(-0.50%) |
Oct 26, 2016 | 43.50 | 43.50 | 43.50 | 0 | -0.08(-0.19%) | |
Oct 25, 2016 | 43.58 | 43.58 | 43.57 | 43.58 | 1,155 | -0.06(-0.14%) |
Oct 24, 2016 | 43.63 | 43.64 | 43.62 | 43.64 | 2,835 | +0.02(+0.05%) |
Oct 21, 2016 | 43.59 | 43.68 | 43.59 | 43.62 | 4,923 | +0.21(+0.47%) |
Oct 20, 2016 | 43.41 | 43.45 | 43.39 | 43.41 | 34,991 | +0.10(+0.23%) |
Oct 19, 2016 | 43.27 | 43.31 | 43.27 | 43.31 | 267 | +0.12(+0.27%) |
Oct 18, 2016 | 43.22 | 43.24 | 43.19 | 43.19 | 1,149 | +0.03(+0.08%) |
Oct 14, 2016 | 43.63 | 43.63 | 43.10 | 43.16 | 60 | +0.24(+0.56%) |
Oct 13, 2016 | 42.95 | 43.06 | 42.91 | 42.92 | 816 | -0.18(-0.41%) |
Oct 12, 2016 | 43.07 | 43.10 | 43.07 | 43.10 | 220 | +0.19(+0.44%) |
Oct 11, 2016 | 42.91 | 42.91 | 42.91 | 42.91 | 525 | +0.29(+0.69%) |
Oct 10, 2016 | 42.59 | 42.62 | 42.59 | 42.62 | 201 | +0.07(+0.16%) |
Oct 07, 2016 | 42.38 | 42.55 | 42.38 | 42.55 | 212 | -0.01(-0.02%) |
Oct 06, 2016 | 42.51 | 42.55 | 42.51 | 42.55 | 826 | +0.18(+0.43%) |
Oct 05, 2016 | 42.35 | 42.37 | 42.35 | 42.37 | 670 | -0.08(-0.19%) |
Oct 04, 2016 | 42.56 | 42.56 | 42.45 | 42.45 | 873 | +0.12(+0.29%) |
Oct 03, 2016 | 42.33 | 42.33 | 42.33 | 42.33 | 190 | +0.11(+0.26%) |
Sep 30, 2016 | 42.32 | 42.32 | 42.19 | 42.22 | 2,295 | -0.06(-0.14%) |
Sep 29, 2016 | 42.30 | 42.30 | 42.28 | 42.28 | 3,543 | +0.01(+0.02%) |
Sep 28, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 40 | +0.00(+0.00%) |
Sep 23, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 70 | -0.01(-0.03%) |
Sep 22, 2016 | 42.24 | 42.28 | 42.24 | 42.28 | 460 | -0.23(-0.53%) |
Sep 21, 2016 | 42.47 | 42.51 | 42.47 | 42.51 | 1,266 | -0.02(-0.06%) |
Sep 20, 2016 | 42.50 | 42.53 | 42.50 | 42.53 | 1,412 | +0.03(+0.08%) |
Sep 16, 2016 | 42.44 | 42.50 | 42.50 | 42.50 | 400 | +0.36(+0.85%) |
Sep 14, 2016 | 42.23 | 42.23 | 42.12 | 42.14 | 18 | -0.21(-0.50%) |
Sep 13, 2016 | 42.15 | 42.35 | 42.14 | 42.35 | 8,355 | +0.17(+0.40%) |
Sep 12, 2016 | 42.19 | 42.19 | 42.18 | 42.18 | 525 | -0.13(-0.31%) |
Sep 09, 2016 | 42.26 | 42.31 | 42.26 | 42.31 | 615 | +0.20(+0.47%) |
Sep 08, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 295 | -0.08(-0.18%) |
Sep 07, 2016 | 42.17 | 42.19 | 42.17 | 42.19 | 284 | +0.03(+0.06%) |
Sep 06, 2016 | 42.16 | 42.16 | 42.14 | 42.16 | 962 | -0.40(-0.93%) |
Sep 02, 2016 | 42.25 | 42.55 | 42.55 | 42.55 | 500 | +0.17(+0.41%) |