Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.21 | 42.51 | 41.92 | 42.19 | 600,099 | +0.38(+0.91%) |
Nov 29, 2016 | 42.36 | 42.54 | 41.70 | 41.81 | 531,892 | -0.83(-1.94%) |
Nov 28, 2016 | 42.79 | 42.94 | 42.50 | 42.64 | 457,234 | -0.24(-0.56%) |
Nov 25, 2016 | 42.79 | 43.07 | 42.58 | 42.88 | 295,872 | +0.25(+0.58%) |
Nov 23, 2016 | 42.63 | 42.63 | 42.63 | 0 | -0.42(-0.98%) | |
Nov 22, 2016 | 43.03 | 43.42 | 42.92 | 43.05 | 572,232 | -0.02(-0.04%) |
Nov 21, 2016 | 43.11 | 43.38 | 42.97 | 43.07 | 405,783 | +0.36(+0.85%) |
Nov 18, 2016 | 42.71 | 42.80 | 42.48 | 42.71 | 460,533 | +0.07(+0.15%) |
Nov 17, 2016 | 42.14 | 42.70 | 41.91 | 42.64 | 410,689 | +0.82(+1.95%) |
Nov 16, 2016 | 42.64 | 42.87 | 41.78 | 41.82 | 426,369 | -1.05(-2.44%) |
Nov 15, 2016 | 42.39 | 43.00 | 42.15 | 42.87 | 473,487 | +0.30(+0.72%) |
Nov 14, 2016 | 42.11 | 42.60 | 41.96 | 42.57 | 567,609 | +1.00(+2.42%) |
Nov 11, 2016 | 41.62 | 41.83 | 40.93 | 41.56 | 353,586 | -0.15(-0.36%) |
Nov 10, 2016 | 41.91 | 42.20 | 41.67 | 41.71 | 438,949 | +0.21(+0.50%) |
Nov 09, 2016 | 39.77 | 41.65 | 39.52 | 41.50 | 610,433 | +1.27(+3.15%) |
Nov 08, 2016 | 39.91 | 40.52 | 39.74 | 40.23 | 499,902 | +0.08(+0.21%) |
Nov 07, 2016 | 40.65 | 40.65 | 39.99 | 40.15 | 455,071 | +0.44(+1.12%) |
Nov 04, 2016 | 40.19 | 40.28 | 39.66 | 39.71 | 932,642 | -0.54(-1.33%) |
Nov 03, 2016 | 40.73 | 41.07 | 40.22 | 40.24 | 558,932 | -0.54(-1.31%) |
Nov 02, 2016 | 41.26 | 41.40 | 40.61 | 40.78 | 598,674 | -0.73(-1.77%) |
Nov 01, 2016 | 42.38 | 42.44 | 40.78 | 41.51 | 1,007,344 | -1.43(-3.34%) |
Oct 31, 2016 | 42.93 | 43.09 | 42.64 | 42.94 | 447,398 | +0.12(+0.27%) |
Oct 28, 2016 | 42.80 | 43.35 | 42.39 | 42.83 | 466,856 | -0.02(-0.04%) |
Oct 27, 2016 | 42.85 | 42.86 | 42.24 | 42.85 | 388,827 | +0.27(+0.64%) |
Oct 26, 2016 | 42.08 | 42.98 | 42.02 | 42.57 | 373,520 | +0.28(+0.66%) |
Oct 25, 2016 | 42.93 | 42.93 | 42.25 | 42.29 | 193,266 | -0.63(-1.48%) |
Oct 24, 2016 | 43.16 | 43.16 | 42.60 | 42.93 | 229,767 | +0.29(+0.68%) |
Oct 21, 2016 | 42.31 | 42.85 | 42.04 | 42.64 | 223,501 | +0.05(+0.12%) |
Oct 20, 2016 | 42.31 | 42.95 | 42.29 | 42.59 | 339,177 | +0.00(+0.00%) |
Oct 19, 2016 | 42.60 | 42.64 | 42.10 | 42.59 | 363,401 | +0.18(+0.43%) |
Oct 18, 2016 | 42.82 | 42.82 | 42.12 | 42.41 | 214,899 | +0.27(+0.65%) |
Oct 17, 2016 | 41.91 | 42.40 | 41.91 | 42.14 | 194,937 | +0.34(+0.81%) |
Oct 14, 2016 | 41.83 | 41.97 | 41.42 | 41.80 | 334,416 | +0.29(+0.69%) |
Oct 13, 2016 | 41.65 | 41.65 | 41.19 | 41.51 | 458,725 | -0.74(-1.75%) |
Oct 12, 2016 | 42.12 | 42.51 | 41.96 | 42.25 | 312,263 | +0.18(+0.43%) |
Oct 11, 2016 | 42.50 | 42.50 | 41.60 | 42.07 | 417,219 | -0.60(-1.41%) |
Oct 10, 2016 | 42.58 | 43.49 | 42.50 | 42.67 | 304,121 | +0.09(+0.21%) |
Oct 07, 2016 | 44.12 | 44.12 | 42.39 | 42.58 | 467,370 | -1.32(-3.00%) |
Oct 06, 2016 | 43.04 | 44.09 | 42.90 | 43.90 | 334,413 | +0.72(+1.68%) |
Oct 05, 2016 | 43.46 | 43.51 | 43.08 | 43.18 | 497,348 | +0.15(+0.34%) |
Oct 04, 2016 | 43.14 | 43.41 | 42.77 | 43.03 | 448,152 | +0.03(+0.08%) |
Oct 03, 2016 | 43.18 | 43.20 | 42.88 | 42.99 | 236,662 | -0.17(-0.40%) |
Sep 30, 2016 | 43.22 | 43.55 | 42.90 | 43.17 | 492,465 | +0.14(+0.33%) |
Sep 29, 2016 | 43.89 | 44.05 | 42.82 | 43.03 | 397,532 | -0.96(-2.19%) |
Sep 28, 2016 | 43.64 | 44.03 | 42.80 | 43.99 | 330,899 | +0.91(+2.12%) |
Sep 27, 2016 | 42.35 | 43.11 | 42.35 | 43.08 | 177,892 | +0.55(+1.30%) |
Sep 26, 2016 | 42.36 | 42.81 | 42.24 | 42.52 | 224,916 | +0.21(+0.51%) |
Sep 23, 2016 | 42.66 | 43.08 | 42.29 | 42.31 | 244,289 | -0.80(-1.85%) |
Sep 22, 2016 | 42.80 | 43.22 | 42.58 | 43.11 | 352,126 | +0.72(+1.71%) |
Sep 21, 2016 | 42.63 | 42.63 | 41.58 | 42.38 | 307,048 | +0.79(+1.90%) |
Sep 20, 2016 | 41.95 | 42.08 | 41.54 | 41.59 | 275,286 | -0.03(-0.08%) |
Sep 19, 2016 | 41.53 | 41.93 | 41.35 | 41.63 | 311,732 | +0.43(+1.04%) |
Sep 16, 2016 | 40.46 | 41.24 | 40.46 | 41.20 | 423,205 | +0.16(+0.38%) |
Sep 15, 2016 | 40.35 | 41.07 | 40.25 | 41.04 | 314,750 | +0.68(+1.67%) |
Sep 14, 2016 | 40.45 | 40.60 | 40.08 | 40.37 | 305,925 | +0.03(+0.08%) |
Sep 13, 2016 | 40.35 | 41.17 | 40.22 | 40.33 | 315,194 | -0.86(-2.10%) |
Sep 12, 2016 | 40.14 | 41.28 | 40.11 | 41.20 | 382,319 | +0.58(+1.42%) |
Sep 09, 2016 | 41.76 | 42.01 | 40.48 | 40.62 | 575,642 | -1.51(-3.58%) |
Sep 08, 2016 | 42.01 | 42.28 | 41.73 | 42.13 | 360,948 | +0.15(+0.35%) |
Sep 07, 2016 | 41.30 | 42.10 | 41.30 | 41.98 | 370,322 | +0.49(+1.17%) |
Sep 06, 2016 | 42.01 | 42.10 | 41.16 | 41.49 | 251,020 | -0.35(-0.85%) |
Sep 02, 2016 | 41.57 | 41.85 | 41.85 | 41.85 | 323,807 | +0.64(+1.56%) |