Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.26 | 43.33 | 42.95 | 42.95 | 195,753 | -0.46(-1.05%) |
Nov 29, 2016 | 43.19 | 43.48 | 43.19 | 43.41 | 6,768 | +0.42(+0.98%) |
Nov 28, 2016 | 43.20 | 43.20 | 42.97 | 42.98 | 2,402 | -0.09(-0.20%) |
Nov 23, 2016 | 43.07 | 16 | +0.22(+0.52%) | |||
Nov 22, 2016 | 42.26 | 42.85 | 42.26 | 42.85 | 4,589 | +0.60(+1.42%) |
Nov 21, 2016 | 42.07 | 42.25 | 42.07 | 42.25 | 1,671 | +0.26(+0.61%) |
Nov 18, 2016 | 42.07 | 42.07 | 41.91 | 41.99 | 2,656 | -0.14(-0.33%) |
Nov 17, 2016 | 41.85 | 42.13 | 41.78 | 42.13 | 9,422 | +0.58(+1.39%) |
Nov 16, 2016 | 41.50 | 41.55 | 41.41 | 41.55 | 4,334 | +0.34(+0.82%) |
Nov 15, 2016 | 41.10 | 41.21 | 41.10 | 41.21 | 584 | +0.21(+0.51%) |
Nov 14, 2016 | 41.29 | 41.29 | 41.00 | 41.00 | 1,582 | +0.07(+0.17%) |
Nov 11, 2016 | 40.74 | 40.93 | 40.74 | 40.93 | 2,425 | +0.24(+0.59%) |
Nov 10, 2016 | 41.09 | 41.25 | 40.53 | 40.69 | 15,829 | -0.18(-0.44%) |
Nov 09, 2016 | 39.37 | 40.96 | 39.37 | 40.87 | 44,093 | +0.10(+0.24%) |
Nov 08, 2016 | 40.38 | 40.82 | 40.38 | 40.77 | 9,886 | +0.34(+0.84%) |
Nov 07, 2016 | 40.30 | 40.43 | 40.22 | 40.43 | 14,775 | +0.69(+1.75%) |
Nov 04, 2016 | 39.74 | 40.07 | 39.71 | 39.74 | 4,573 | -0.19(-0.48%) |
Nov 03, 2016 | 39.85 | 40.28 | 39.85 | 39.93 | 11,846 | -0.11(-0.27%) |
Nov 02, 2016 | 39.97 | 40.32 | 39.97 | 40.04 | 14,119 | -0.11(-0.27%) |
Nov 01, 2016 | 40.39 | 40.39 | 40.00 | 40.15 | 24,061 | -0.37(-0.91%) |
Oct 31, 2016 | 40.39 | 40.53 | 40.39 | 40.52 | 2,673 | +0.12(+0.30%) |
Oct 28, 2016 | 40.43 | 40.61 | 40.32 | 40.40 | 2,362 | +0.05(+0.12%) |
Oct 27, 2016 | 40.98 | 40.98 | 40.32 | 40.35 | 3,890 | -0.77(-1.87%) |
Oct 26, 2016 | 41.11 | 41.27 | 41.07 | 41.12 | 2,936 | -0.19(-0.46%) |
Oct 25, 2016 | 41.53 | 41.53 | 41.30 | 41.31 | 1,345 | -0.54(-1.29%) |
Oct 24, 2016 | 41.83 | 41.88 | 41.77 | 41.85 | 3,265 | +0.30(+0.72%) |
Oct 21, 2016 | 41.35 | 41.56 | 41.35 | 41.55 | 1,790 | -0.05(-0.13%) |
Oct 20, 2016 | 41.61 | 41.78 | 41.58 | 41.60 | 1,953 | -0.11(-0.26%) |
Oct 19, 2016 | 41.31 | 41.72 | 41.31 | 41.72 | 3,972 | +0.09(+0.20%) |
Oct 18, 2016 | 41.26 | 41.71 | 41.26 | 41.63 | 5,865 | +0.36(+0.87%) |
Oct 17, 2016 | 41.46 | 41.46 | 41.27 | 41.27 | 1,803 | -0.16(-0.38%) |
Oct 14, 2016 | 41.67 | 41.73 | 41.41 | 41.43 | 904 | +0.05(+0.12%) |
Oct 13, 2016 | 41.06 | 41.47 | 41.06 | 41.38 | 5,477 | -0.15(-0.36%) |
Oct 12, 2016 | 41.41 | 41.59 | 41.41 | 41.53 | 9,646 | +0.13(+0.31%) |
Oct 11, 2016 | 41.58 | 41.58 | 41.31 | 41.40 | 4,076 | -0.62(-1.48%) |
Oct 10, 2016 | 42.15 | 42.15 | 42.02 | 42.02 | 2,272 | +0.07(+0.17%) |
Oct 07, 2016 | 42.16 | 42.16 | 41.83 | 41.95 | 4,341 | -0.27(-0.64%) |
Oct 06, 2016 | 42.06 | 42.22 | 42.06 | 42.22 | 370 | +0.06(+0.14%) |
Oct 05, 2016 | 42.29 | 42.31 | 42.16 | 42.16 | 8,493 | +0.04(+0.09%) |
Oct 04, 2016 | 42.23 | 42.28 | 42.09 | 42.12 | 2,777 | -0.11(-0.26%) |
Oct 03, 2016 | 42.05 | 42.27 | 42.05 | 42.23 | 2,886 | -0.14(-0.33%) |
Sep 30, 2016 | 42.15 | 42.37 | 42.11 | 42.37 | 4,646 | +0.30(+0.71%) |
Sep 29, 2016 | 42.80 | 42.82 | 42.07 | 42.07 | 21,227 | -0.40(-0.94%) |
Sep 28, 2016 | 42.66 | 42.66 | 42.36 | 42.47 | 2,268 | -0.14(-0.33%) |
Sep 27, 2016 | 42.68 | 42.68 | 42.38 | 42.61 | 7,235 | +0.29(+0.69%) |
Sep 26, 2016 | 42.41 | 42.49 | 42.32 | 42.32 | 6,890 | -0.39(-0.91%) |
Sep 23, 2016 | 42.59 | 42.76 | 42.57 | 42.71 | 15,975 | -0.03(-0.07%) |
Sep 22, 2016 | 42.44 | 42.80 | 42.44 | 42.74 | 10,746 | +0.31(+0.73%) |
Sep 21, 2016 | 42.24 | 42.43 | 41.92 | 42.43 | 3,767 | +0.31(+0.74%) |
Sep 20, 2016 | 42.08 | 42.22 | 41.96 | 42.12 | 3,513 | +0.02(+0.05%) |
Sep 19, 2016 | 41.91 | 42.47 | 41.91 | 42.10 | 4,517 | +0.00(+0.00%) |
Sep 16, 2016 | 42.16 | 42.22 | 42.10 | 42.10 | 2,818 | -0.34(-0.80%) |
Sep 15, 2016 | 41.95 | 42.46 | 41.95 | 42.44 | 3,760 | +0.46(+1.10%) |
Sep 14, 2016 | 41.97 | 42.22 | 41.91 | 41.98 | 9,309 | -0.08(-0.19%) |
Sep 13, 2016 | 42.11 | 42.15 | 41.88 | 42.06 | 21,657 | -0.42(-0.99%) |
Sep 12, 2016 | 41.79 | 42.48 | 41.79 | 42.48 | 2,409 | +0.67(+1.60%) |
Sep 09, 2016 | 42.39 | 42.40 | 41.81 | 41.81 | 3,707 | -0.94(-2.20%) |
Sep 08, 2016 | 43.01 | 43.01 | 42.75 | 42.75 | 1,260 | -0.61(-1.41%) |
Sep 07, 2016 | 43.28 | 43.36 | 43.19 | 43.36 | 2,596 | +0.03(+0.07%) |
Sep 06, 2016 | 43.32 | 43.33 | 43.17 | 43.33 | 3,854 | -0.02(-0.05%) |
Sep 02, 2016 | 42.94 | 43.35 | 43.35 | 43.35 | 9,600 | +0.31(+0.72%) |