Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.40 | 42.69 | 42.11 | 42.37 | 597,530 | +0.38(+0.91%) |
Nov 29, 2016 | 42.55 | 42.72 | 41.88 | 41.99 | 529,615 | -0.83(-1.94%) |
Nov 28, 2016 | 42.98 | 43.13 | 42.68 | 42.82 | 455,277 | -0.24(-0.56%) |
Nov 25, 2016 | 42.97 | 43.25 | 42.76 | 43.06 | 294,605 | +0.25(+0.58%) |
Nov 23, 2016 | 42.81 | 42.81 | 42.81 | 0 | -0.42(-0.98%) | |
Nov 22, 2016 | 43.21 | 43.60 | 43.10 | 43.24 | 569,782 | -0.02(-0.04%) |
Nov 21, 2016 | 43.29 | 43.57 | 43.15 | 43.25 | 404,046 | +0.36(+0.85%) |
Nov 18, 2016 | 42.89 | 42.98 | 42.66 | 42.89 | 458,561 | +0.07(+0.15%) |
Nov 17, 2016 | 42.32 | 42.88 | 42.10 | 42.82 | 408,930 | +0.82(+1.95%) |
Nov 16, 2016 | 42.82 | 43.06 | 41.96 | 42.00 | 424,543 | -1.05(-2.44%) |
Nov 15, 2016 | 42.57 | 43.19 | 42.34 | 43.05 | 471,459 | +0.31(+0.72%) |
Nov 14, 2016 | 42.29 | 42.78 | 42.14 | 42.75 | 565,179 | +1.01(+2.42%) |
Nov 11, 2016 | 41.80 | 42.01 | 41.11 | 41.74 | 352,072 | -0.15(-0.36%) |
Nov 10, 2016 | 42.10 | 42.38 | 41.85 | 41.89 | 437,069 | +0.21(+0.50%) |
Nov 09, 2016 | 39.94 | 41.83 | 39.69 | 41.68 | 607,819 | +1.27(+3.15%) |
Nov 08, 2016 | 40.09 | 40.70 | 39.91 | 40.41 | 497,762 | +0.08(+0.21%) |
Nov 07, 2016 | 40.82 | 40.82 | 40.16 | 40.33 | 453,122 | +0.45(+1.12%) |
Nov 04, 2016 | 40.36 | 40.45 | 39.83 | 39.88 | 928,649 | -0.54(-1.33%) |
Nov 03, 2016 | 40.90 | 41.25 | 40.39 | 40.42 | 556,539 | -0.54(-1.31%) |
Nov 02, 2016 | 41.44 | 41.58 | 40.79 | 40.95 | 596,111 | -0.74(-1.77%) |
Nov 01, 2016 | 42.57 | 42.62 | 40.95 | 41.69 | 1,003,031 | -1.44(-3.34%) |
Oct 31, 2016 | 43.11 | 43.28 | 42.82 | 43.13 | 445,482 | +0.12(+0.27%) |
Oct 28, 2016 | 42.99 | 43.53 | 42.57 | 43.01 | 464,858 | -0.02(-0.04%) |
Oct 27, 2016 | 43.04 | 43.05 | 42.42 | 43.03 | 387,162 | +0.27(+0.64%) |
Oct 26, 2016 | 42.26 | 43.16 | 42.20 | 42.76 | 371,921 | +0.28(+0.66%) |
Oct 25, 2016 | 43.11 | 43.11 | 42.43 | 42.48 | 192,439 | -0.64(-1.48%) |
Oct 24, 2016 | 43.34 | 43.34 | 42.78 | 43.11 | 228,783 | +0.29(+0.68%) |
Oct 21, 2016 | 42.49 | 43.03 | 42.22 | 42.82 | 222,544 | +0.05(+0.12%) |
Oct 20, 2016 | 42.49 | 43.14 | 42.48 | 42.77 | 337,724 | +0.00(+0.00%) |
Oct 19, 2016 | 42.78 | 42.83 | 42.29 | 42.77 | 361,845 | +0.18(+0.43%) |
Oct 18, 2016 | 43.01 | 43.01 | 42.30 | 42.59 | 213,978 | +0.27(+0.65%) |
Oct 17, 2016 | 42.10 | 42.58 | 42.10 | 42.32 | 194,102 | +0.34(+0.81%) |
Oct 14, 2016 | 42.01 | 42.15 | 41.60 | 41.98 | 332,984 | +0.29(+0.69%) |
Oct 13, 2016 | 41.83 | 41.83 | 41.37 | 41.69 | 456,761 | -0.74(-1.75%) |
Oct 12, 2016 | 42.30 | 42.69 | 42.14 | 42.43 | 310,926 | +0.18(+0.43%) |
Oct 11, 2016 | 42.68 | 42.68 | 41.78 | 42.25 | 415,433 | -0.60(-1.41%) |
Oct 10, 2016 | 42.77 | 43.68 | 42.68 | 42.86 | 302,819 | +0.09(+0.21%) |
Oct 07, 2016 | 44.31 | 44.31 | 42.57 | 42.77 | 465,369 | -1.32(-3.00%) |
Oct 06, 2016 | 43.23 | 44.27 | 43.08 | 44.09 | 332,982 | +0.73(+1.68%) |
Oct 05, 2016 | 43.65 | 43.70 | 43.27 | 43.36 | 495,219 | +0.15(+0.34%) |
Oct 04, 2016 | 43.33 | 43.59 | 42.96 | 43.21 | 446,233 | +0.03(+0.08%) |
Oct 03, 2016 | 43.37 | 43.39 | 43.06 | 43.18 | 235,649 | -0.17(-0.40%) |
Sep 30, 2016 | 43.41 | 43.74 | 43.08 | 43.35 | 490,356 | +0.14(+0.33%) |
Sep 29, 2016 | 44.08 | 44.24 | 43.00 | 43.21 | 395,830 | -0.97(-2.19%) |
Sep 28, 2016 | 43.82 | 44.22 | 42.99 | 44.18 | 329,482 | +0.92(+2.12%) |
Sep 27, 2016 | 42.53 | 43.29 | 42.53 | 43.26 | 177,130 | +0.55(+1.30%) |
Sep 26, 2016 | 42.54 | 43.00 | 42.43 | 42.71 | 223,953 | +0.22(+0.51%) |
Sep 23, 2016 | 42.84 | 43.26 | 42.48 | 42.49 | 243,243 | -0.80(-1.85%) |
Sep 22, 2016 | 42.98 | 43.41 | 42.76 | 43.29 | 350,619 | +0.73(+1.71%) |
Sep 21, 2016 | 42.81 | 42.81 | 41.76 | 42.57 | 305,734 | +0.79(+1.90%) |
Sep 20, 2016 | 42.13 | 42.26 | 41.72 | 41.77 | 274,107 | -0.03(-0.08%) |
Sep 19, 2016 | 41.71 | 42.11 | 41.52 | 41.81 | 310,398 | +0.43(+1.04%) |
Sep 16, 2016 | 40.63 | 41.42 | 40.63 | 41.38 | 421,393 | +0.16(+0.38%) |
Sep 15, 2016 | 40.52 | 41.25 | 40.42 | 41.22 | 313,402 | +0.68(+1.67%) |
Sep 14, 2016 | 40.62 | 40.77 | 40.25 | 40.54 | 304,615 | +0.03(+0.08%) |
Sep 13, 2016 | 40.53 | 41.34 | 40.39 | 40.51 | 313,844 | -0.87(-2.10%) |
Sep 12, 2016 | 40.31 | 41.46 | 40.28 | 41.38 | 380,682 | +0.58(+1.42%) |
Sep 09, 2016 | 41.94 | 42.19 | 40.65 | 40.80 | 573,177 | -1.51(-3.58%) |
Sep 08, 2016 | 42.19 | 42.46 | 41.90 | 42.31 | 359,403 | +0.15(+0.35%) |
Sep 07, 2016 | 41.47 | 42.29 | 41.47 | 42.16 | 368,737 | +0.49(+1.17%) |
Sep 06, 2016 | 42.19 | 42.29 | 41.33 | 41.67 | 249,945 | -0.36(-0.85%) |
Sep 02, 2016 | 41.75 | 42.03 | 42.03 | 42.03 | 322,420 | +0.65(+1.56%) |