Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.09 | 42.14 | 41.97 | 42.01 | 18,581 | -0.12(-0.29%) |
Nov 29, 2016 | 42.30 | 42.30 | 42.13 | 42.14 | 18,574 | -0.12(-0.29%) |
Nov 28, 2016 | 42.44 | 42.44 | 42.26 | 42.26 | 11,807 | -0.11(-0.26%) |
Nov 25, 2016 | 42.34 | 42.38 | 42.34 | 42.37 | 4,202 | +0.08(+0.19%) |
Nov 23, 2016 | 42.30 | 42.30 | 42.30 | 0 | -0.18(-0.43%) | |
Nov 22, 2016 | 42.59 | 42.61 | 42.47 | 42.48 | 14,589 | -0.10(-0.22%) |
Nov 21, 2016 | 42.77 | 42.77 | 42.53 | 42.57 | 11,481 | -0.17(-0.39%) |
Nov 18, 2016 | 42.79 | 42.85 | 42.72 | 42.74 | 9,173 | -0.01(-0.02%) |
Nov 17, 2016 | 42.87 | 42.87 | 42.70 | 42.75 | 30,529 | -0.14(-0.33%) |
Nov 16, 2016 | 42.98 | 43.02 | 42.83 | 42.89 | 46,472 | -0.13(-0.31%) |
Nov 15, 2016 | 42.85 | 43.06 | 42.80 | 43.02 | 16,501 | +0.17(+0.40%) |
Nov 14, 2016 | 43.14 | 43.14 | 42.62 | 42.85 | 122,256 | -0.37(-0.86%) |
Nov 11, 2016 | 43.37 | 43.40 | 43.20 | 43.22 | 18,655 | -0.12(-0.29%) |
Nov 10, 2016 | 43.75 | 43.75 | 43.31 | 43.34 | 9,998 | -0.33(-0.75%) |
Nov 09, 2016 | 43.74 | 43.88 | 43.51 | 43.67 | 29,442 | -0.24(-0.54%) |
Nov 08, 2016 | 44.04 | 44.04 | 43.91 | 43.91 | 13,010 | +0.00(+0.00%) |
Nov 07, 2016 | 43.99 | 44.03 | 43.91 | 43.91 | 14,878 | +0.00(+0.00%) |
Nov 04, 2016 | 43.98 | 44.04 | 43.89 | 43.91 | 36,192 | -0.08(-0.18%) |
Nov 03, 2016 | 43.95 | 44.02 | 43.89 | 43.99 | 13,780 | +0.06(+0.14%) |
Nov 02, 2016 | 44.00 | 44.07 | 43.90 | 43.93 | 26,530 | -0.06(-0.13%) |
Nov 01, 2016 | 43.84 | 44.02 | 43.82 | 43.99 | 47,904 | +0.11(+0.24%) |
Oct 31, 2016 | 43.96 | 44.03 | 43.88 | 43.88 | 12,126 | +0.02(+0.06%) |
Oct 28, 2016 | 43.88 | 43.99 | 43.84 | 43.85 | 109,104 | -0.11(-0.25%) |
Oct 27, 2016 | 44.11 | 44.11 | 43.92 | 43.96 | 13,393 | -0.12(-0.28%) |
Oct 26, 2016 | 44.13 | 44.14 | 44.05 | 44.09 | 28,833 | -0.04(-0.08%) |
Oct 25, 2016 | 44.15 | 44.19 | 44.08 | 44.13 | 92,106 | -0.02(-0.04%) |
Oct 24, 2016 | 44.11 | 44.15 | 44.03 | 44.14 | 18,104 | -0.03(-0.07%) |
Oct 21, 2016 | 44.07 | 44.19 | 44.07 | 44.17 | 21,764 | +0.00(+0.00%) |
Oct 20, 2016 | 44.16 | 44.17 | 44.04 | 44.17 | 5,676 | +0.07(+0.16%) |
Oct 19, 2016 | 44.11 | 44.13 | 44.09 | 44.10 | 3,310 | -0.02(-0.05%) |
Oct 18, 2016 | 44.12 | 44.17 | 43.99 | 44.13 | 50,460 | +0.01(+0.02%) |
Oct 17, 2016 | 44.13 | 44.16 | 44.07 | 44.12 | 21,726 | -0.02(-0.04%) |
Oct 14, 2016 | 44.13 | 44.19 | 44.06 | 44.13 | 23,622 | +0.02(+0.04%) |
Oct 13, 2016 | 44.23 | 44.24 | 44.10 | 44.12 | 84,875 | -0.09(-0.20%) |
Oct 12, 2016 | 44.21 | 44.40 | 44.17 | 44.21 | 31,950 | -0.04(-0.09%) |
Oct 11, 2016 | 44.23 | 44.29 | 44.17 | 44.25 | 15,767 | -0.03(-0.07%) |
Oct 10, 2016 | 44.17 | 44.28 | 44.17 | 44.28 | 11,112 | +0.04(+0.09%) |
Oct 07, 2016 | 44.19 | 44.31 | 44.19 | 44.24 | 6,456 | +0.03(+0.06%) |
Oct 06, 2016 | 44.31 | 44.36 | 44.21 | 44.21 | 4,808 | -0.11(-0.24%) |
Oct 05, 2016 | 44.45 | 44.45 | 44.29 | 44.32 | 7,247 | -0.07(-0.15%) |
Oct 04, 2016 | 44.39 | 44.46 | 44.37 | 44.39 | 15,913 | -0.08(-0.18%) |
Oct 03, 2016 | 44.44 | 44.48 | 44.36 | 44.47 | 8,668 | +0.11(+0.24%) |
Sep 30, 2016 | 44.47 | 44.48 | 44.36 | 44.36 | 14,607 | -0.14(-0.31%) |
Sep 29, 2016 | 44.48 | 44.52 | 44.47 | 44.50 | 9,424 | +0.03(+0.06%) |
Sep 28, 2016 | 44.51 | 44.57 | 44.45 | 44.47 | 21,201 | -0.03(-0.07%) |
Sep 27, 2016 | 44.45 | 44.52 | 44.36 | 44.50 | 7,522 | +0.01(+0.02%) |
Sep 26, 2016 | 44.36 | 44.50 | 44.33 | 44.50 | 14,169 | +0.04(+0.09%) |
Sep 23, 2016 | 44.47 | 44.50 | 44.36 | 44.45 | 22,409 | -0.03(-0.07%) |
Sep 22, 2016 | 44.49 | 44.50 | 44.43 | 44.49 | 6,807 | +0.12(+0.28%) |
Sep 21, 2016 | 44.41 | 44.49 | 44.33 | 44.36 | 7,981 | -0.04(-0.08%) |
Sep 20, 2016 | 44.44 | 44.46 | 44.33 | 44.40 | 35,561 | +0.01(+0.02%) |
Sep 19, 2016 | 44.38 | 44.45 | 44.31 | 44.39 | 4,985 | -0.00(-0.01%) |
Sep 16, 2016 | 44.44 | 44.44 | 44.30 | 44.40 | 16,254 | +0.04(+0.09%) |
Sep 15, 2016 | 44.42 | 44.42 | 44.34 | 44.36 | 14,350 | +0.06(+0.13%) |
Sep 14, 2016 | 44.43 | 44.47 | 44.24 | 44.30 | 19,978 | -0.13(-0.30%) |
Sep 13, 2016 | 44.47 | 44.48 | 44.38 | 44.43 | 12,097 | -0.07(-0.15%) |
Sep 12, 2016 | 44.42 | 44.50 | 44.36 | 44.50 | 10,997 | +0.03(+0.06%) |
Sep 09, 2016 | 44.46 | 44.51 | 44.35 | 44.47 | 22,756 | +0.02(+0.04%) |
Sep 08, 2016 | 44.54 | 44.57 | 44.44 | 44.45 | 32,567 | -0.09(-0.21%) |
Sep 07, 2016 | 44.53 | 44.56 | 44.52 | 44.55 | 10,346 | +0.00(+0.01%) |
Sep 06, 2016 | 44.55 | 44.55 | 44.53 | 44.54 | 3,353 | +0.05(+0.11%) |
Sep 02, 2016 | 44.53 | 44.50 | 44.50 | 44.50 | 7,067 | +0.05(+0.12%) |