Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.79 | 44.83 | 44.47 | 44.47 | 1,835,129 | -0.16(-0.35%) |
Nov 29, 2016 | 44.57 | 44.75 | 44.47 | 44.63 | 590,430 | +0.05(+0.12%) |
Nov 28, 2016 | 44.73 | 44.75 | 44.51 | 44.57 | 1,229,301 | -0.21(-0.47%) |
Nov 25, 2016 | 44.73 | 44.79 | 44.63 | 44.78 | 366,931 | +0.14(+0.32%) |
Nov 23, 2016 | 44.64 | 44.64 | 44.64 | 0 | +0.06(+0.14%) | |
Nov 22, 2016 | 44.57 | 44.61 | 44.38 | 44.58 | 702,853 | +0.14(+0.32%) |
Nov 21, 2016 | 44.32 | 44.46 | 44.23 | 44.44 | 1,027,382 | +0.31(+0.70%) |
Nov 18, 2016 | 44.25 | 44.26 | 44.09 | 44.13 | 699,597 | -0.07(-0.16%) |
Nov 17, 2016 | 44.04 | 44.23 | 43.99 | 44.20 | 789,888 | +0.24(+0.54%) |
Nov 16, 2016 | 43.90 | 44.02 | 43.83 | 43.97 | 596,731 | -0.07(-0.16%) |
Nov 15, 2016 | 43.81 | 44.05 | 43.71 | 44.04 | 507,578 | +0.32(+0.72%) |
Nov 14, 2016 | 43.74 | 43.85 | 43.54 | 43.72 | 1,742,926 | +0.11(+0.24%) |
Nov 11, 2016 | 43.41 | 43.64 | 43.31 | 43.61 | 1,419,659 | +0.04(+0.10%) |
Nov 10, 2016 | 43.65 | 43.87 | 43.21 | 43.57 | 1,189,337 | +0.14(+0.32%) |
Nov 09, 2016 | 42.52 | 43.56 | 42.40 | 43.43 | 1,101,332 | +0.53(+1.23%) |
Nov 08, 2016 | 42.62 | 43.03 | 42.53 | 42.90 | 506,732 | +0.19(+0.45%) |
Nov 07, 2016 | 42.34 | 42.71 | 42.34 | 42.71 | 698,987 | +0.95(+2.28%) |
Nov 04, 2016 | 41.84 | 42.06 | 41.73 | 41.76 | 811,920 | -0.04(-0.08%) |
Nov 03, 2016 | 42.05 | 42.10 | 41.72 | 41.79 | 436,001 | -0.20(-0.48%) |
Nov 02, 2016 | 42.26 | 42.29 | 41.92 | 42.00 | 453,999 | -0.29(-0.69%) |
Nov 01, 2016 | 42.66 | 42.69 | 42.01 | 42.29 | 479,248 | -0.30(-0.70%) |
Oct 31, 2016 | 42.70 | 42.72 | 42.56 | 42.58 | 382,941 | -0.03(-0.06%) |
Oct 28, 2016 | 42.68 | 42.92 | 42.45 | 42.61 | 565,747 | -0.11(-0.25%) |
Oct 27, 2016 | 43.06 | 43.10 | 42.68 | 42.72 | 359,774 | -0.14(-0.33%) |
Oct 26, 2016 | 42.88 | 43.04 | 42.76 | 42.86 | 767,895 | -0.16(-0.37%) |
Oct 25, 2016 | 43.17 | 43.19 | 42.96 | 43.02 | 983,028 | -0.18(-0.41%) |
Oct 24, 2016 | 43.18 | 43.28 | 43.10 | 43.19 | 355,809 | +0.20(+0.47%) |
Oct 21, 2016 | 42.80 | 43.01 | 42.74 | 42.99 | 211,899 | +0.00(+0.00%) |
Oct 20, 2016 | 42.97 | 43.11 | 42.82 | 42.99 | 380,738 | -0.11(-0.24%) |
Oct 19, 2016 | 43.02 | 43.15 | 42.91 | 43.10 | 306,790 | +0.15(+0.35%) |
Oct 18, 2016 | 43.04 | 43.07 | 42.85 | 42.95 | 352,720 | +0.26(+0.62%) |
Oct 17, 2016 | 42.82 | 42.85 | 42.64 | 42.68 | 400,602 | -0.14(-0.33%) |
Oct 14, 2016 | 43.08 | 43.15 | 42.80 | 42.82 | 1,299,544 | -0.01(-0.02%) |
Oct 13, 2016 | 42.73 | 42.94 | 42.46 | 42.83 | 630,548 | -0.15(-0.35%) |
Oct 12, 2016 | 42.95 | 43.09 | 42.84 | 42.98 | 451,221 | +0.04(+0.08%) |
Oct 11, 2016 | 43.45 | 43.45 | 42.76 | 42.95 | 1,781,844 | -0.56(-1.29%) |
Oct 10, 2016 | 43.48 | 43.63 | 43.41 | 43.51 | 400,136 | +0.25(+0.57%) |
Oct 07, 2016 | 43.46 | 43.54 | 43.11 | 43.26 | 9,848,376 | -0.16(-0.36%) |
Oct 06, 2016 | 43.39 | 43.50 | 43.23 | 43.42 | 1,298,238 | -0.01(-0.03%) |
Oct 05, 2016 | 43.34 | 43.53 | 43.34 | 43.43 | 388,590 | +0.18(+0.42%) |
Oct 04, 2016 | 43.52 | 43.53 | 43.09 | 43.25 | 482,361 | -0.20(-0.47%) |
Oct 03, 2016 | 43.48 | 43.57 | 43.31 | 43.46 | 482,032 | -0.12(-0.28%) |
Sep 30, 2016 | 43.44 | 43.72 | 43.35 | 43.58 | 285,169 | +0.35(+0.81%) |
Sep 29, 2016 | 43.62 | 43.69 | 43.13 | 43.23 | 540,742 | -0.43(-0.99%) |
Sep 28, 2016 | 43.49 | 43.68 | 43.24 | 43.66 | 250,767 | +0.27(+0.63%) |
Sep 27, 2016 | 43.14 | 43.42 | 43.06 | 43.39 | 294,947 | +0.25(+0.57%) |
Sep 26, 2016 | 43.35 | 43.39 | 43.11 | 43.14 | 548,216 | -0.37(-0.84%) |
Sep 23, 2016 | 43.69 | 43.72 | 43.50 | 43.51 | 377,728 | -0.26(-0.60%) |
Sep 22, 2016 | 43.70 | 43.80 | 43.63 | 43.77 | 595,538 | +0.34(+0.79%) |
Sep 21, 2016 | 43.07 | 43.46 | 42.95 | 43.43 | 669,039 | +0.48(+1.12%) |
Sep 20, 2016 | 43.17 | 43.19 | 42.94 | 42.95 | 325,708 | -0.03(-0.06%) |
Sep 19, 2016 | 43.09 | 43.26 | 42.81 | 42.97 | 1,672,301 | +0.08(+0.18%) |
Sep 16, 2016 | 42.96 | 43.04 | 42.74 | 42.89 | 434,280 | -0.18(-0.43%) |
Sep 15, 2016 | 42.63 | 43.16 | 42.58 | 43.08 | 871,945 | +0.43(+1.01%) |
Sep 14, 2016 | 42.68 | 42.93 | 42.50 | 42.65 | 913,870 | +0.01(+0.02%) |
Sep 13, 2016 | 43.02 | 43.04 | 42.47 | 42.64 | 592,955 | -0.63(-1.46%) |
Sep 12, 2016 | 42.55 | 43.37 | 42.43 | 43.27 | 2,124,240 | +0.56(+1.31%) |
Sep 09, 2016 | 43.51 | 43.52 | 42.71 | 42.71 | 878,427 | -1.11(-2.53%) |
Sep 08, 2016 | 43.86 | 43.90 | 43.75 | 43.82 | 497,158 | -0.11(-0.24%) |
Sep 07, 2016 | 43.84 | 43.94 | 43.76 | 43.93 | 315,934 | +0.06(+0.14%) |
Sep 06, 2016 | 43.84 | 43.87 | 43.63 | 43.86 | 394,940 | +0.11(+0.24%) |
Sep 02, 2016 | 43.70 | 43.76 | 43.76 | 43.76 | 384,064 | +0.25(+0.56%) |