Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.01 | 44.02 | 43.47 | 43.47 | 933,968 | -0.32(-0.74%) |
Nov 29, 2016 | 43.67 | 43.95 | 43.67 | 43.79 | 883,227 | +0.09(+0.20%) |
Nov 28, 2016 | 43.64 | 43.89 | 43.60 | 43.71 | 636,244 | +0.13(+0.30%) |
Nov 25, 2016 | 43.47 | 43.60 | 43.30 | 43.58 | 325,416 | +0.04(+0.09%) |
Nov 23, 2016 | 43.54 | 43.54 | 43.54 | 0 | +0.17(+0.38%) | |
Nov 22, 2016 | 43.70 | 43.87 | 43.25 | 43.37 | 613,523 | -0.13(-0.30%) |
Nov 21, 2016 | 43.17 | 43.66 | 43.17 | 43.50 | 868,849 | +0.59(+1.38%) |
Nov 18, 2016 | 42.76 | 42.94 | 42.61 | 42.91 | 787,691 | +0.10(+0.23%) |
Nov 17, 2016 | 42.71 | 43.09 | 42.60 | 42.81 | 674,958 | +0.20(+0.48%) |
Nov 16, 2016 | 42.51 | 42.74 | 42.34 | 42.61 | 888,457 | -0.06(-0.14%) |
Nov 15, 2016 | 42.33 | 42.67 | 42.02 | 42.67 | 1,029,403 | +0.47(+1.11%) |
Nov 14, 2016 | 42.11 | 42.38 | 42.04 | 42.20 | 1,046,677 | +0.26(+0.63%) |
Nov 11, 2016 | 41.93 | 42.18 | 41.60 | 41.93 | 866,846 | -0.24(-0.58%) |
Nov 10, 2016 | 42.15 | 42.43 | 41.95 | 42.18 | 1,489,687 | -0.02(-0.05%) |
Nov 09, 2016 | 41.40 | 42.30 | 41.20 | 42.20 | 959,220 | +0.03(+0.08%) |
Nov 08, 2016 | 41.84 | 42.26 | 41.77 | 42.16 | 537,540 | +0.24(+0.57%) |
Nov 07, 2016 | 41.70 | 42.05 | 41.70 | 41.93 | 759,955 | +0.66(+1.60%) |
Nov 04, 2016 | 41.49 | 41.52 | 41.13 | 41.27 | 854,157 | -0.37(-0.89%) |
Nov 03, 2016 | 41.73 | 42.05 | 41.49 | 41.64 | 740,079 | +0.05(+0.13%) |
Nov 02, 2016 | 41.71 | 41.76 | 41.49 | 41.58 | 812,332 | -0.26(-0.62%) |
Nov 01, 2016 | 42.14 | 42.19 | 41.66 | 41.84 | 1,027,607 | -0.14(-0.33%) |
Oct 31, 2016 | 42.04 | 42.20 | 41.95 | 41.98 | 803,408 | -0.11(-0.27%) |
Oct 28, 2016 | 42.36 | 42.41 | 41.94 | 42.09 | 801,763 | -0.22(-0.51%) |
Oct 27, 2016 | 42.34 | 42.48 | 42.11 | 42.31 | 909,096 | +0.11(+0.26%) |
Oct 26, 2016 | 41.95 | 42.39 | 41.94 | 42.20 | 1,878,467 | +0.18(+0.43%) |
Oct 25, 2016 | 42.10 | 42.21 | 41.98 | 42.02 | 673,198 | +0.05(+0.12%) |
Oct 24, 2016 | 41.83 | 42.04 | 41.75 | 41.96 | 1,206,454 | +0.17(+0.41%) |
Oct 21, 2016 | 41.83 | 41.92 | 41.68 | 41.79 | 1,352,086 | -0.31(-0.74%) |
Oct 20, 2016 | 42.17 | 42.32 | 42.03 | 42.11 | 769,334 | -0.19(-0.45%) |
Oct 19, 2016 | 42.39 | 42.78 | 42.24 | 42.30 | 823,002 | -0.01(-0.02%) |
Oct 18, 2016 | 42.28 | 42.36 | 42.13 | 42.30 | 688,941 | +0.31(+0.74%) |
Oct 17, 2016 | 41.91 | 42.11 | 41.90 | 41.99 | 622,789 | +0.12(+0.28%) |
Oct 14, 2016 | 42.00 | 42.15 | 41.74 | 41.87 | 608,785 | +0.18(+0.44%) |
Oct 13, 2016 | 41.27 | 41.76 | 41.06 | 41.69 | 716,186 | +0.29(+0.69%) |
Oct 12, 2016 | 41.32 | 41.57 | 41.07 | 41.40 | 659,675 | +0.10(+0.25%) |
Oct 11, 2016 | 41.36 | 41.47 | 41.07 | 41.30 | 726,867 | -0.16(-0.38%) |
Oct 10, 2016 | 41.26 | 41.46 | 41.26 | 41.46 | 416,575 | +0.33(+0.79%) |
Oct 07, 2016 | 41.46 | 41.52 | 40.84 | 41.13 | 755,038 | -0.31(-0.75%) |
Oct 06, 2016 | 41.55 | 41.56 | 41.20 | 41.44 | 698,104 | -0.14(-0.34%) |
Oct 05, 2016 | 41.76 | 41.77 | 41.47 | 41.59 | 1,075,305 | -0.03(-0.08%) |
Oct 04, 2016 | 41.91 | 42.14 | 41.31 | 41.62 | 3,241,660 | -1.01(-2.37%) |
Oct 03, 2016 | 42.58 | 42.69 | 42.40 | 42.63 | 450,051 | -0.08(-0.18%) |
Sep 30, 2016 | 42.69 | 42.97 | 42.63 | 42.71 | 623,887 | +0.14(+0.34%) |
Sep 29, 2016 | 43.14 | 43.15 | 42.39 | 42.56 | 611,071 | -0.30(-0.70%) |
Sep 28, 2016 | 42.42 | 42.99 | 42.24 | 42.86 | 881,250 | +0.57(+1.36%) |
Sep 27, 2016 | 41.89 | 42.35 | 41.79 | 42.29 | 627,038 | +0.21(+0.50%) |
Sep 26, 2016 | 42.30 | 42.35 | 41.98 | 42.08 | 667,656 | -0.32(-0.75%) |
Sep 23, 2016 | 42.76 | 42.76 | 42.30 | 42.40 | 601,122 | -0.68(-1.59%) |
Sep 22, 2016 | 43.14 | 43.31 | 43.02 | 43.08 | 787,772 | +0.36(+0.85%) |
Sep 21, 2016 | 42.35 | 42.79 | 42.15 | 42.72 | 941,607 | +0.62(+1.47%) |
Sep 20, 2016 | 42.13 | 42.32 | 41.89 | 42.10 | 822,483 | +0.02(+0.05%) |
Sep 19, 2016 | 42.30 | 42.56 | 42.02 | 42.08 | 617,581 | +0.07(+0.17%) |
Sep 16, 2016 | 42.06 | 42.11 | 41.73 | 42.01 | 875,057 | -0.38(-0.91%) |
Sep 15, 2016 | 41.96 | 42.57 | 41.96 | 42.39 | 1,032,138 | +0.48(+1.13%) |
Sep 14, 2016 | 41.87 | 42.28 | 41.76 | 41.92 | 806,440 | -0.04(-0.09%) |
Sep 13, 2016 | 42.22 | 42.22 | 41.78 | 41.96 | 1,424,156 | -0.79(-1.84%) |
Sep 12, 2016 | 42.41 | 42.92 | 42.22 | 42.75 | 1,332,501 | +0.01(+0.03%) |
Sep 09, 2016 | 43.02 | 43.03 | 42.53 | 42.73 | 1,063,100 | -0.67(-1.55%) |
Sep 08, 2016 | 43.64 | 43.67 | 43.33 | 43.40 | 605,069 | -0.28(-0.64%) |
Sep 07, 2016 | 43.94 | 44.09 | 43.49 | 43.68 | 793,278 | -0.25(-0.56%) |
Sep 06, 2016 | 43.85 | 43.93 | 43.62 | 43.93 | 1,017,347 | +0.25(+0.58%) |
Sep 02, 2016 | 43.54 | 43.68 | 43.68 | 43.68 | 1,037,143 | +0.35(+0.81%) |