Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.78 | 42.79 | 42.68 | 42.73 | 25,429 | -0.04(-0.10%) |
Nov 29, 2016 | 42.79 | 42.81 | 42.70 | 42.77 | 18,851 | +0.05(+0.12%) |
Nov 28, 2016 | 42.78 | 42.79 | 42.70 | 42.72 | 19,969 | +0.02(+0.05%) |
Nov 25, 2016 | 42.68 | 42.77 | 42.68 | 42.70 | 20,678 | -0.05(-0.12%) |
Nov 23, 2016 | 42.75 | 42.75 | 42.75 | 0 | -0.03(-0.06%) | |
Nov 22, 2016 | 42.84 | 42.87 | 42.77 | 42.77 | 80,896 | -0.01(-0.02%) |
Nov 21, 2016 | 42.76 | 42.90 | 42.75 | 42.78 | 39,883 | -0.03(-0.08%) |
Nov 18, 2016 | 42.81 | 42.91 | 42.75 | 42.82 | 37,415 | -0.02(-0.04%) |
Nov 17, 2016 | 42.94 | 42.94 | 42.81 | 42.83 | 49,073 | -0.02(-0.04%) |
Nov 16, 2016 | 42.85 | 42.95 | 42.83 | 42.85 | 24,495 | -0.01(-0.02%) |
Nov 15, 2016 | 42.82 | 42.98 | 42.82 | 42.86 | 65,466 | -0.04(-0.09%) |
Nov 14, 2016 | 42.90 | 42.94 | 42.85 | 42.90 | 58,757 | -0.09(-0.20%) |
Nov 11, 2016 | 43.01 | 43.10 | 42.98 | 42.98 | 43,107 | -0.03(-0.06%) |
Nov 10, 2016 | 43.06 | 43.17 | 43.01 | 43.01 | 28,463 | -0.08(-0.18%) |
Nov 09, 2016 | 43.20 | 43.27 | 43.07 | 43.09 | 30,395 | -0.14(-0.31%) |
Nov 08, 2016 | 43.24 | 43.30 | 43.22 | 43.22 | 31,206 | -0.15(-0.33%) |
Nov 07, 2016 | 43.23 | 43.38 | 43.22 | 43.37 | 3,123,243 | +0.05(+0.12%) |
Nov 04, 2016 | 43.24 | 43.38 | 43.24 | 43.32 | 13,802 | +0.04(+0.10%) |
Nov 03, 2016 | 43.20 | 43.37 | 43.20 | 43.27 | 47,408 | +0.03(+0.06%) |
Nov 02, 2016 | 43.22 | 43.30 | 43.22 | 43.25 | 5,228 | +0.02(+0.04%) |
Nov 01, 2016 | 43.33 | 43.33 | 43.23 | 43.23 | 12,442 | -0.10(-0.24%) |
Oct 31, 2016 | 43.22 | 43.34 | 43.22 | 43.33 | 28,602 | +0.10(+0.24%) |
Oct 28, 2016 | 43.29 | 43.33 | 43.23 | 43.23 | 11,084 | +0.01(+0.02%) |
Oct 27, 2016 | 43.29 | 43.34 | 43.21 | 43.22 | 30,750 | -0.13(-0.29%) |
Oct 26, 2016 | 43.33 | 43.35 | 43.27 | 43.35 | 28,856 | -0.01(-0.02%) |
Oct 25, 2016 | 43.32 | 43.37 | 43.24 | 43.36 | 11,863 | +0.05(+0.12%) |
Oct 24, 2016 | 43.36 | 43.40 | 43.27 | 43.31 | 15,985 | -0.08(-0.18%) |
Oct 21, 2016 | 43.38 | 43.38 | 43.28 | 43.38 | 31,727 | -0.01(-0.02%) |
Oct 20, 2016 | 43.37 | 43.41 | 43.30 | 43.39 | 35,184 | +0.09(+0.22%) |
Oct 19, 2016 | 43.26 | 43.37 | 43.26 | 43.30 | 17,227 | +0.01(+0.02%) |
Oct 18, 2016 | 43.26 | 43.36 | 43.26 | 43.29 | 37,939 | -0.03(-0.06%) |
Oct 17, 2016 | 43.33 | 43.33 | 43.29 | 43.32 | 5,609 | +0.01(+0.02%) |
Oct 14, 2016 | 43.26 | 43.31 | 43.23 | 43.31 | 14,474 | +0.00(+0.00%) |
Oct 13, 2016 | 43.30 | 43.32 | 43.21 | 43.31 | 33,846 | +0.12(+0.28%) |
Oct 12, 2016 | 43.17 | 43.29 | 43.17 | 43.19 | 23,131 | -0.01(-0.01%) |
Oct 11, 2016 | 43.16 | 43.22 | 43.16 | 43.19 | 8,613 | -0.01(-0.02%) |
Oct 10, 2016 | 43.20 | 43.28 | 43.19 | 43.20 | 21,715 | -0.02(-0.04%) |
Oct 07, 2016 | 43.23 | 43.26 | 43.21 | 43.22 | 6,025 | +0.01(+0.03%) |
Oct 06, 2016 | 43.25 | 43.30 | 43.20 | 43.20 | 12,304 | -0.01(-0.02%) |
Oct 05, 2016 | 43.33 | 43.33 | 43.21 | 43.21 | 20,019 | -0.13(-0.29%) |
Oct 04, 2016 | 43.37 | 43.37 | 43.27 | 43.34 | 17,171 | +0.06(+0.14%) |
Oct 03, 2016 | 43.40 | 43.40 | 43.28 | 43.28 | 18,460 | -0.11(-0.26%) |
Sep 30, 2016 | 43.39 | 43.42 | 43.34 | 43.39 | 14,619 | +0.04(+0.09%) |
Sep 29, 2016 | 43.36 | 43.42 | 43.33 | 43.35 | 31,420 | -0.02(-0.05%) |
Sep 28, 2016 | 43.38 | 43.43 | 43.35 | 43.38 | 15,863 | +0.01(+0.03%) |
Sep 27, 2016 | 43.37 | 43.38 | 43.35 | 43.36 | 5,150 | -0.01(-0.02%) |
Sep 26, 2016 | 43.36 | 43.41 | 43.30 | 43.37 | 9,678 | +0.04(+0.10%) |
Sep 23, 2016 | 43.31 | 43.33 | 43.28 | 43.33 | 14,759 | +0.03(+0.06%) |
Sep 22, 2016 | 43.29 | 43.34 | 43.27 | 43.30 | 23,068 | +0.03(+0.08%) |
Sep 21, 2016 | 43.26 | 43.34 | 43.25 | 43.27 | 22,059 | +0.02(+0.04%) |
Sep 20, 2016 | 43.32 | 43.35 | 43.23 | 43.25 | 36,127 | -0.07(-0.16%) |
Sep 19, 2016 | 43.35 | 43.37 | 43.32 | 43.32 | 17,278 | +0.02(+0.05%) |
Sep 16, 2016 | 43.33 | 43.36 | 43.29 | 43.30 | 5,445 | +0.02(+0.04%) |
Sep 15, 2016 | 43.26 | 43.37 | 43.26 | 43.28 | 3,486 | +0.01(+0.03%) |
Sep 14, 2016 | 43.30 | 43.39 | 43.27 | 43.27 | 12,643 | +0.00(+0.00%) |
Sep 13, 2016 | 43.36 | 43.36 | 43.27 | 43.27 | 4,958 | -0.04(-0.09%) |
Sep 12, 2016 | 43.36 | 43.36 | 43.26 | 43.31 | 7,701 | -0.00(-0.00%) |
Sep 09, 2016 | 43.30 | 43.38 | 43.26 | 43.31 | 25,156 | -0.06(-0.14%) |
Sep 08, 2016 | 43.40 | 43.42 | 43.37 | 43.37 | 7,093 | -0.04(-0.10%) |
Sep 07, 2016 | 43.40 | 43.43 | 43.40 | 43.42 | 15,504 | -0.02(-0.04%) |
Sep 06, 2016 | 43.37 | 43.46 | 43.36 | 43.43 | 24,242 | +0.05(+0.11%) |
Sep 02, 2016 | 43.31 | 43.39 | 43.39 | 43.39 | 7,052 | +0.03(+0.07%) |