Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.11 | 45.15 | 43.97 | 43.97 | 2,958,275 | -1.51(-3.33%) |
Nov 29, 2016 | 45.08 | 45.53 | 45.07 | 45.49 | 2,560,325 | +0.38(+0.84%) |
Nov 28, 2016 | 45.32 | 45.45 | 44.99 | 45.11 | 1,116,144 | -0.03(-0.06%) |
Nov 25, 2016 | 45.09 | 45.16 | 44.84 | 45.13 | 579,589 | -0.04(-0.09%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.18(+0.39%) | |
Nov 22, 2016 | 45.47 | 45.50 | 44.68 | 45.00 | 1,562,904 | -0.03(-0.06%) |
Nov 21, 2016 | 44.20 | 45.09 | 44.13 | 45.03 | 2,320,798 | +1.23(+2.82%) |
Nov 18, 2016 | 43.58 | 43.88 | 43.55 | 43.79 | 942,436 | +0.14(+0.33%) |
Nov 17, 2016 | 43.50 | 43.80 | 43.38 | 43.65 | 1,382,053 | +0.22(+0.52%) |
Nov 16, 2016 | 43.10 | 43.57 | 43.10 | 43.42 | 1,321,211 | +0.01(+0.03%) |
Nov 15, 2016 | 43.41 | 43.49 | 43.23 | 43.41 | 1,226,347 | +0.07(+0.16%) |
Nov 14, 2016 | 43.11 | 43.44 | 42.87 | 43.34 | 1,386,388 | +0.28(+0.66%) |
Nov 11, 2016 | 42.94 | 43.19 | 42.69 | 43.06 | 1,382,729 | -0.12(-0.28%) |
Nov 10, 2016 | 42.82 | 43.37 | 42.53 | 43.18 | 1,673,999 | +0.40(+0.94%) |
Nov 09, 2016 | 41.95 | 42.95 | 41.80 | 42.78 | 2,232,974 | +0.20(+0.48%) |
Nov 08, 2016 | 42.10 | 42.63 | 42.06 | 42.58 | 1,012,938 | +0.43(+1.01%) |
Nov 07, 2016 | 41.97 | 42.26 | 41.87 | 42.15 | 923,005 | +0.63(+1.52%) |
Nov 04, 2016 | 41.71 | 41.75 | 41.33 | 41.52 | 1,318,301 | -0.41(-0.99%) |
Nov 03, 2016 | 41.97 | 42.09 | 41.77 | 41.93 | 1,134,027 | +0.09(+0.23%) |
Nov 02, 2016 | 41.95 | 42.10 | 41.78 | 41.84 | 939,387 | -0.31(-0.72%) |
Nov 01, 2016 | 42.45 | 42.55 | 41.93 | 42.14 | 1,596,987 | -0.24(-0.58%) |
Oct 31, 2016 | 42.42 | 42.60 | 42.32 | 42.39 | 862,583 | -0.04(-0.10%) |
Oct 28, 2016 | 42.43 | 42.59 | 42.26 | 42.43 | 934,087 | -0.01(-0.03%) |
Oct 27, 2016 | 42.65 | 42.65 | 42.36 | 42.44 | 1,072,770 | +0.03(+0.06%) |
Oct 26, 2016 | 42.23 | 42.69 | 42.23 | 42.41 | 978,369 | -0.01(-0.02%) |
Oct 25, 2016 | 42.54 | 42.58 | 42.34 | 42.42 | 942,711 | -0.04(-0.10%) |
Oct 24, 2016 | 42.64 | 42.66 | 42.39 | 42.46 | 1,173,408 | +0.01(+0.02%) |
Oct 21, 2016 | 42.18 | 42.57 | 42.11 | 42.45 | 1,233,354 | -0.05(-0.11%) |
Oct 20, 2016 | 42.56 | 42.67 | 42.42 | 42.50 | 1,112,848 | -0.17(-0.39%) |
Oct 19, 2016 | 42.65 | 43.06 | 42.64 | 42.67 | 1,205,246 | +0.05(+0.11%) |
Oct 18, 2016 | 42.59 | 42.72 | 42.39 | 42.62 | 1,054,953 | +0.41(+0.97%) |
Oct 17, 2016 | 42.08 | 42.36 | 42.08 | 42.21 | 1,145,529 | +0.11(+0.27%) |
Oct 14, 2016 | 42.17 | 42.41 | 41.99 | 42.10 | 1,329,178 | +0.17(+0.42%) |
Oct 13, 2016 | 41.44 | 41.98 | 41.22 | 41.93 | 1,542,524 | +0.46(+1.10%) |
Oct 12, 2016 | 41.49 | 41.62 | 41.26 | 41.47 | 850,340 | -0.01(-0.02%) |
Oct 11, 2016 | 41.54 | 41.67 | 41.21 | 41.48 | 961,913 | -0.02(-0.05%) |
Oct 10, 2016 | 41.42 | 41.56 | 41.39 | 41.50 | 580,346 | +0.24(+0.58%) |
Oct 07, 2016 | 41.52 | 41.66 | 41.07 | 41.26 | 1,073,215 | -0.36(-0.87%) |
Oct 06, 2016 | 41.36 | 41.66 | 41.34 | 41.62 | 983,723 | +0.15(+0.37%) |
Oct 05, 2016 | 41.26 | 41.58 | 41.26 | 41.46 | 1,193,223 | +0.30(+0.73%) |
Oct 04, 2016 | 41.25 | 41.46 | 40.94 | 41.16 | 1,771,692 | -0.18(-0.44%) |
Oct 03, 2016 | 41.48 | 41.52 | 41.16 | 41.34 | 895,750 | -0.14(-0.34%) |
Sep 30, 2016 | 41.63 | 41.79 | 41.47 | 41.48 | 1,211,227 | +0.15(+0.36%) |
Sep 29, 2016 | 41.52 | 41.83 | 41.10 | 41.34 | 1,351,495 | -0.28(-0.68%) |
Sep 28, 2016 | 41.12 | 41.69 | 40.92 | 41.62 | 1,175,661 | +0.64(+1.57%) |
Sep 27, 2016 | 40.62 | 41.03 | 40.55 | 40.97 | 803,827 | +0.06(+0.15%) |
Sep 26, 2016 | 41.19 | 41.24 | 40.85 | 40.91 | 846,691 | -0.45(-1.08%) |
Sep 23, 2016 | 41.68 | 41.70 | 41.26 | 41.36 | 906,294 | -0.58(-1.37%) |
Sep 22, 2016 | 42.03 | 42.25 | 41.92 | 41.94 | 1,303,888 | +0.27(+0.66%) |
Sep 21, 2016 | 41.28 | 41.69 | 41.16 | 41.66 | 1,191,278 | +0.61(+1.48%) |
Sep 20, 2016 | 41.08 | 41.17 | 40.84 | 41.06 | 951,580 | +0.15(+0.36%) |
Sep 19, 2016 | 41.20 | 41.37 | 40.84 | 40.91 | 1,050,596 | -0.01(-0.02%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.66 | 40.91 | 1,372,598 | -0.49(-1.18%) |
Sep 15, 2016 | 40.60 | 41.47 | 40.60 | 41.40 | 1,507,742 | +0.77(+1.89%) |
Sep 14, 2016 | 40.62 | 40.97 | 40.51 | 40.63 | 1,279,451 | -0.12(-0.30%) |
Sep 13, 2016 | 40.95 | 40.98 | 40.56 | 40.75 | 1,740,107 | -0.62(-1.49%) |
Sep 12, 2016 | 41.07 | 41.46 | 40.90 | 41.37 | 1,679,882 | -0.03(-0.08%) |
Sep 09, 2016 | 41.66 | 41.66 | 41.09 | 41.40 | 1,884,989 | -0.58(-1.39%) |
Sep 08, 2016 | 42.19 | 42.27 | 41.87 | 41.99 | 1,232,615 | -0.26(-0.62%) |
Sep 07, 2016 | 42.49 | 42.56 | 42.02 | 42.25 | 1,115,629 | -0.27(-0.65%) |
Sep 06, 2016 | 42.30 | 42.53 | 42.13 | 42.52 | 1,430,018 | +0.50(+1.18%) |
Sep 02, 2016 | 42.03 | 42.03 | 42.03 | 42.03 | 1,483,295 | +0.33(+0.79%) |