Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.83 | 43.83 | 43.83 | 0 | +0.03(+0.06%) | |
Dec 29, 2016 | 44.01 | 44.01 | 43.81 | 43.81 | 659 | -0.05(-0.12%) |
Dec 28, 2016 | 43.96 | 43.96 | 43.81 | 43.86 | 3,692 | -0.11(-0.26%) |
Dec 27, 2016 | 44.12 | 44.12 | 43.97 | 43.97 | 883 | -0.16(-0.36%) |
Dec 23, 2016 | 44.13 | 44.13 | 44.13 | 0 | -0.00(-0.01%) | |
Dec 22, 2016 | 44.16 | 44.22 | 44.01 | 44.14 | 3,916 | -0.15(-0.33%) |
Dec 20, 2016 | 44.28 | 66 | +0.22(+0.50%) | |||
Dec 19, 2016 | 44.22 | 44.22 | 43.99 | 44.06 | 2,397 | -0.25(-0.56%) |
Dec 16, 2016 | 44.46 | 44.46 | 44.26 | 44.31 | 4,702 | +0.13(+0.29%) |
Dec 15, 2016 | 44.18 | 44.18 | 44.18 | 44.18 | 407 | -0.72(-1.60%) |
Dec 14, 2016 | 44.78 | 44.93 | 44.76 | 44.90 | 1,354 | -0.19(-0.42%) |
Dec 13, 2016 | 44.99 | 45.08 | 44.99 | 45.08 | 349 | +0.38(+0.85%) |
Dec 12, 2016 | 44.72 | 45.00 | 44.66 | 44.70 | 1,671 | -0.08(-0.17%) |
Dec 09, 2016 | 44.78 | 44.78 | 44.78 | 44.78 | 364 | -0.12(-0.27%) |
Dec 08, 2016 | 44.89 | 44.90 | 44.63 | 44.90 | 1,344 | +0.10(+0.23%) |
Dec 07, 2016 | 44.67 | 44.80 | 44.67 | 44.80 | 1,226 | +0.31(+0.69%) |
Dec 06, 2016 | 44.18 | 44.50 | 44.13 | 44.50 | 10,761 | +0.64(+1.47%) |
Dec 02, 2016 | 43.85 | 148 | -0.07(-0.17%) | |||
Dec 01, 2016 | 44.00 | 44.00 | 43.92 | 43.92 | 813 | +0.22(+0.51%) |
Nov 30, 2016 | 43.68 | 43.72 | 43.68 | 43.70 | 828 | +0.03(+0.06%) |
Nov 29, 2016 | 43.36 | 43.68 | 43.36 | 43.68 | 385 | +0.25(+0.58%) |
Nov 28, 2016 | 43.55 | 43.56 | 43.41 | 43.43 | 1,689 | -0.07(-0.15%) |
Nov 25, 2016 | 43.46 | 43.49 | 43.26 | 43.49 | 1,696 | -0.16(-0.37%) |
Nov 23, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 43.69 | 43.69 | 43.36 | 43.60 | 8,493 | +0.26(+0.59%) |
Nov 21, 2016 | 43.27 | 43.36 | 43.18 | 43.34 | 26,021 | +0.46(+1.06%) |
Nov 18, 2016 | 43.08 | 43.08 | 42.85 | 42.88 | 2,642 | -0.31(-0.72%) |
Nov 17, 2016 | 43.20 | 43.20 | 43.09 | 43.20 | 817 | +0.06(+0.14%) |
Nov 16, 2016 | 43.29 | 43.29 | 43.08 | 43.14 | 3,522 | -0.54(-1.24%) |
Nov 15, 2016 | 43.12 | 43.68 | 43.12 | 43.68 | 5,814 | +0.25(+0.57%) |
Nov 14, 2016 | 43.22 | 43.43 | 42.72 | 43.43 | 54,234 | +0.40(+0.92%) |
Nov 11, 2016 | 43.26 | 43.26 | 43.01 | 43.03 | 3,596 | -0.42(-0.96%) |
Nov 10, 2016 | 43.40 | 43.67 | 42.99 | 43.45 | 18,266 | +0.41(+0.95%) |
Nov 09, 2016 | 42.47 | 43.22 | 42.44 | 43.04 | 20,597 | +1.02(+2.42%) |
Nov 08, 2016 | 41.78 | 42.02 | 41.78 | 42.02 | 450 | +0.36(+0.85%) |
Nov 04, 2016 | 41.67 | 140 | -0.45(-1.08%) | |||
Nov 03, 2016 | 42.12 | 42.12 | 42.12 | 42.12 | 685 | -0.20(-0.48%) |
Nov 01, 2016 | 42.33 | 1 | +0.00(+0.01%) | |||
Oct 31, 2016 | 42.32 | 42.32 | 42.32 | 42.32 | 311 | -0.08(-0.19%) |
Oct 28, 2016 | 42.30 | 42.40 | 42.22 | 42.40 | 1,775 | +0.29(+0.69%) |
Oct 27, 2016 | 42.45 | 42.45 | 42.06 | 42.11 | 2,402 | -0.36(-0.84%) |
Oct 26, 2016 | 42.59 | 42.59 | 42.43 | 42.47 | 2,090 | -0.17(-0.40%) |
Oct 25, 2016 | 42.85 | 42.85 | 42.63 | 42.64 | 2,859 | -0.13(-0.31%) |
Oct 24, 2016 | 42.92 | 42.97 | 42.77 | 42.77 | 1,743 | +0.27(+0.65%) |
Oct 21, 2016 | 42.28 | 42.50 | 42.28 | 42.50 | 520 | -0.23(-0.55%) |
Oct 19, 2016 | 42.73 | 42.73 | 42.73 | 42.73 | 37 | +0.23(+0.55%) |
Oct 14, 2016 | 42.42 | 42.50 | 42.41 | 42.49 | 183 | +0.27(+0.64%) |
Oct 13, 2016 | 42.13 | 42.22 | 42.13 | 42.22 | 315 | +0.09(+0.22%) |
Oct 12, 2016 | 42.13 | 42.13 | 42.13 | 42.13 | 195 | -0.78(-1.82%) |
Oct 10, 2016 | 42.91 | 42.91 | 42.91 | 42.91 | 4 | -0.15(-0.35%) |
Oct 05, 2016 | 43.03 | 43.06 | 43.06 | 43.06 | 3,600 | +0.25(+0.57%) |