Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.65 | 43.85 | 42.98 | 42.98 | 881,369 | -0.22(-0.51%) |
Nov 29, 2016 | 43.65 | 44.01 | 43.17 | 43.20 | 753,303 | -0.30(-0.69%) |
Nov 28, 2016 | 44.04 | 44.09 | 43.40 | 43.50 | 722,493 | -0.66(-1.49%) |
Nov 25, 2016 | 43.96 | 44.19 | 43.88 | 44.16 | 204,200 | +0.22(+0.50%) |
Nov 23, 2016 | 43.94 | 43.94 | 43.94 | 0 | -0.25(-0.56%) | |
Nov 22, 2016 | 44.01 | 44.23 | 43.62 | 44.18 | 783,588 | +0.24(+0.54%) |
Nov 21, 2016 | 43.70 | 44.02 | 43.41 | 43.95 | 656,083 | +0.51(+1.17%) |
Nov 18, 2016 | 43.39 | 43.55 | 43.13 | 43.44 | 457,858 | +0.25(+0.57%) |
Nov 17, 2016 | 42.87 | 43.23 | 42.78 | 43.19 | 509,523 | +0.38(+0.89%) |
Nov 16, 2016 | 42.66 | 43.09 | 42.52 | 42.81 | 550,308 | -0.35(-0.80%) |
Nov 15, 2016 | 42.63 | 43.16 | 42.15 | 43.15 | 840,002 | +0.52(+1.22%) |
Nov 14, 2016 | 41.62 | 42.66 | 41.58 | 42.63 | 879,645 | +1.47(+3.56%) |
Nov 11, 2016 | 40.67 | 41.23 | 40.67 | 41.17 | 1,463,736 | +0.41(+1.01%) |
Nov 10, 2016 | 41.12 | 41.63 | 40.60 | 40.76 | 1,280,748 | -0.23(-0.56%) |
Nov 09, 2016 | 40.23 | 41.44 | 39.98 | 40.99 | 949,298 | +0.67(+1.67%) |
Nov 08, 2016 | 40.62 | 40.62 | 39.85 | 40.31 | 609,837 | -0.33(-0.81%) |
Nov 07, 2016 | 40.70 | 40.83 | 40.37 | 40.64 | 569,853 | +0.87(+2.20%) |
Nov 04, 2016 | 40.38 | 40.46 | 39.76 | 39.76 | 447,834 | -0.50(-1.24%) |
Nov 03, 2016 | 40.07 | 40.52 | 40.07 | 40.27 | 505,945 | +0.24(+0.59%) |
Nov 02, 2016 | 40.45 | 40.57 | 39.91 | 40.03 | 694,478 | -0.49(-1.21%) |
Nov 01, 2016 | 40.47 | 40.65 | 40.20 | 40.52 | 736,064 | +0.14(+0.34%) |
Oct 31, 2016 | 40.47 | 40.74 | 39.97 | 40.38 | 856,998 | +0.00(+0.00%) |
Oct 28, 2016 | 40.27 | 40.79 | 40.21 | 40.38 | 634,395 | -0.27(-0.67%) |
Oct 27, 2016 | 41.38 | 41.39 | 40.47 | 40.66 | 816,187 | -0.36(-0.87%) |
Oct 26, 2016 | 41.00 | 41.27 | 40.78 | 41.01 | 624,986 | -0.09(-0.22%) |
Oct 25, 2016 | 41.71 | 41.83 | 40.99 | 41.10 | 731,850 | -0.75(-1.78%) |
Oct 24, 2016 | 41.62 | 42.36 | 41.55 | 41.85 | 673,790 | +0.40(+0.97%) |
Oct 21, 2016 | 42.59 | 42.82 | 40.50 | 41.45 | 1,101,650 | +0.37(+0.91%) |
Oct 20, 2016 | 40.71 | 41.38 | 40.71 | 41.08 | 675,172 | +0.29(+0.71%) |
Oct 19, 2016 | 40.49 | 40.87 | 40.44 | 40.78 | 460,124 | +0.30(+0.74%) |
Oct 18, 2016 | 40.77 | 40.80 | 40.39 | 40.48 | 361,734 | +0.30(+0.75%) |
Oct 17, 2016 | 40.22 | 40.29 | 39.75 | 40.18 | 458,677 | -0.07(-0.18%) |
Oct 14, 2016 | 40.57 | 40.58 | 40.07 | 40.26 | 626,214 | +0.16(+0.41%) |
Oct 13, 2016 | 40.16 | 40.36 | 39.66 | 40.09 | 509,557 | -0.46(-1.12%) |
Oct 12, 2016 | 40.47 | 40.76 | 40.26 | 40.55 | 372,823 | +0.20(+0.50%) |
Oct 11, 2016 | 40.92 | 40.94 | 40.17 | 40.35 | 794,615 | -0.69(-1.69%) |
Oct 10, 2016 | 41.03 | 41.50 | 40.94 | 41.04 | 577,397 | +0.22(+0.54%) |
Oct 07, 2016 | 41.14 | 41.14 | 40.28 | 40.82 | 752,020 | -0.27(-0.67%) |
Oct 06, 2016 | 40.99 | 41.20 | 40.66 | 41.09 | 367,899 | +0.05(+0.13%) |
Oct 05, 2016 | 40.76 | 41.32 | 40.64 | 41.04 | 546,858 | +0.42(+1.03%) |
Oct 04, 2016 | 41.15 | 41.21 | 40.43 | 40.62 | 766,599 | -0.59(-1.44%) |
Oct 03, 2016 | 41.40 | 41.70 | 41.13 | 41.21 | 572,545 | -0.34(-0.81%) |
Sep 30, 2016 | 41.39 | 41.89 | 41.01 | 41.55 | 697,607 | +0.46(+1.11%) |
Sep 29, 2016 | 42.01 | 42.15 | 41.02 | 41.09 | 573,349 | -1.03(-2.44%) |
Sep 28, 2016 | 41.94 | 42.89 | 41.40 | 42.12 | 656,793 | +0.22(+0.52%) |
Sep 27, 2016 | 41.33 | 41.96 | 41.08 | 41.91 | 747,963 | +0.56(+1.37%) |
Sep 26, 2016 | 41.60 | 41.91 | 41.29 | 41.34 | 560,488 | -0.64(-1.52%) |
Sep 23, 2016 | 42.18 | 42.63 | 41.96 | 41.98 | 401,502 | -0.49(-1.16%) |
Sep 22, 2016 | 42.18 | 43.44 | 42.04 | 42.47 | 599,044 | +0.54(+1.28%) |
Sep 21, 2016 | 41.70 | 42.10 | 41.38 | 41.93 | 394,857 | +0.38(+0.92%) |
Sep 20, 2016 | 41.87 | 41.87 | 41.28 | 41.55 | 584,067 | +0.01(+0.02%) |
Sep 19, 2016 | 41.60 | 42.08 | 41.44 | 41.54 | 801,396 | +0.19(+0.46%) |
Sep 16, 2016 | 41.30 | 41.60 | 40.97 | 41.35 | 1,409,608 | -0.14(-0.33%) |
Sep 15, 2016 | 40.73 | 41.59 | 40.69 | 41.49 | 734,277 | +0.77(+1.88%) |
Sep 14, 2016 | 40.81 | 41.01 | 40.42 | 40.72 | 414,267 | +0.00(+0.00%) |
Sep 13, 2016 | 40.58 | 40.95 | 40.35 | 40.72 | 760,121 | -0.32(-0.78%) |
Sep 12, 2016 | 39.94 | 41.13 | 39.14 | 41.04 | 737,773 | +0.84(+2.08%) |
Sep 09, 2016 | 41.25 | 41.38 | 40.18 | 40.20 | 913,937 | -1.38(-3.33%) |
Sep 08, 2016 | 41.60 | 41.71 | 41.22 | 41.59 | 587,145 | -0.05(-0.11%) |
Sep 07, 2016 | 41.59 | 41.91 | 41.50 | 41.63 | 615,467 | +0.01(+0.03%) |
Sep 06, 2016 | 41.91 | 41.98 | 41.53 | 41.62 | 582,686 | -0.28(-0.66%) |
Sep 02, 2016 | 41.93 | 41.90 | 41.90 | 41.90 | 880,032 | +0.15(+0.37%) |