Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.40 | 46.98 | 45.38 | 45.39 | 717,519 | -1.80(-3.81%) |
Nov 29, 2016 | 46.95 | 47.61 | 46.95 | 47.19 | 407,144 | +0.10(+0.21%) |
Nov 28, 2016 | 46.30 | 47.21 | 46.16 | 47.09 | 421,994 | +1.05(+2.28%) |
Nov 25, 2016 | 45.24 | 46.20 | 45.24 | 46.04 | 196,599 | +0.93(+2.07%) |
Nov 23, 2016 | 45.11 | 45.11 | 45.11 | 0 | -1.64(-3.50%) | |
Nov 22, 2016 | 46.18 | 47.03 | 46.02 | 46.74 | 508,420 | +0.70(+1.51%) |
Nov 21, 2016 | 45.50 | 46.22 | 45.28 | 46.05 | 292,814 | +0.67(+1.48%) |
Nov 18, 2016 | 45.04 | 45.63 | 45.01 | 45.38 | 334,713 | +0.34(+0.75%) |
Nov 17, 2016 | 44.98 | 45.35 | 44.86 | 45.04 | 367,164 | +0.06(+0.14%) |
Nov 16, 2016 | 45.34 | 45.88 | 44.54 | 44.98 | 314,583 | -0.36(-0.80%) |
Nov 15, 2016 | 44.98 | 45.70 | 44.98 | 45.34 | 373,513 | +0.56(+1.24%) |
Nov 14, 2016 | 44.14 | 44.93 | 44.01 | 44.78 | 564,601 | +0.28(+0.64%) |
Nov 11, 2016 | 43.66 | 44.99 | 43.53 | 44.50 | 584,639 | +0.91(+2.09%) |
Nov 10, 2016 | 44.87 | 45.26 | 42.01 | 43.59 | 1,430,682 | -1.47(-3.27%) |
Nov 09, 2016 | 45.98 | 46.37 | 45.00 | 45.06 | 1,136,992 | -1.80(-3.85%) |
Nov 08, 2016 | 46.88 | 47.44 | 46.81 | 46.86 | 548,253 | -0.12(-0.24%) |
Nov 07, 2016 | 46.56 | 47.01 | 46.04 | 46.98 | 505,547 | +0.75(+1.63%) |
Nov 04, 2016 | 46.78 | 47.18 | 46.22 | 46.22 | 317,660 | -0.26(-0.56%) |
Nov 03, 2016 | 45.48 | 46.96 | 43.92 | 46.48 | 550,898 | +0.35(+0.75%) |
Nov 02, 2016 | 46.34 | 46.35 | 45.59 | 46.14 | 357,997 | -0.31(-0.66%) |
Nov 01, 2016 | 47.33 | 47.48 | 46.31 | 46.45 | 425,956 | -1.00(-2.10%) |
Oct 31, 2016 | 46.72 | 47.61 | 46.54 | 47.44 | 619,963 | +0.94(+2.01%) |
Oct 28, 2016 | 46.26 | 47.00 | 46.26 | 46.51 | 361,452 | +0.16(+0.35%) |
Oct 27, 2016 | 46.20 | 46.52 | 46.04 | 46.35 | 375,303 | -0.04(-0.08%) |
Oct 26, 2016 | 46.05 | 46.47 | 45.89 | 46.39 | 266,463 | +0.18(+0.38%) |
Oct 25, 2016 | 45.69 | 46.21 | 45.65 | 46.21 | 282,430 | +0.41(+0.90%) |
Oct 24, 2016 | 46.40 | 46.57 | 45.50 | 45.79 | 184,878 | +0.37(+0.81%) |
Oct 21, 2016 | 45.50 | 45.73 | 45.20 | 45.43 | 224,815 | -0.37(-0.80%) |
Oct 20, 2016 | 45.69 | 45.94 | 45.46 | 45.79 | 300,934 | +0.12(+0.27%) |
Oct 19, 2016 | 45.21 | 45.86 | 44.87 | 45.67 | 298,037 | +0.48(+1.07%) |
Oct 18, 2016 | 45.33 | 45.37 | 44.66 | 45.19 | 461,159 | +0.16(+0.36%) |
Oct 17, 2016 | 45.00 | 45.27 | 44.85 | 45.03 | 389,291 | +0.14(+0.31%) |
Oct 14, 2016 | 44.91 | 45.43 | 44.71 | 44.89 | 228,953 | -0.17(-0.37%) |
Oct 13, 2016 | 44.38 | 45.37 | 44.31 | 45.06 | 286,178 | +0.68(+1.54%) |
Oct 12, 2016 | 43.42 | 44.42 | 43.37 | 44.38 | 405,037 | +0.95(+2.19%) |
Oct 11, 2016 | 44.15 | 44.15 | 43.36 | 43.42 | 497,336 | -0.72(-1.63%) |
Oct 10, 2016 | 43.63 | 44.19 | 43.49 | 44.15 | 284,582 | +0.68(+1.57%) |
Oct 07, 2016 | 44.41 | 44.57 | 43.46 | 43.46 | 346,001 | -0.58(-1.31%) |
Oct 06, 2016 | 43.83 | 44.37 | 43.43 | 44.04 | 464,471 | -0.08(-0.17%) |
Oct 05, 2016 | 44.43 | 44.67 | 43.72 | 44.11 | 644,882 | -0.11(-0.24%) |
Oct 04, 2016 | 46.04 | 46.04 | 43.98 | 44.22 | 1,048,910 | -1.86(-4.03%) |
Oct 03, 2016 | 46.82 | 46.98 | 45.87 | 46.08 | 494,065 | -0.88(-1.88%) |
Sep 30, 2016 | 47.48 | 47.68 | 46.76 | 46.96 | 454,824 | -0.41(-0.86%) |
Sep 29, 2016 | 47.87 | 48.00 | 47.09 | 47.37 | 481,626 | -0.71(-1.48%) |
Sep 28, 2016 | 48.61 | 48.76 | 47.90 | 48.08 | 430,260 | -0.56(-1.15%) |
Sep 27, 2016 | 48.81 | 48.93 | 48.49 | 48.64 | 681,153 | -0.02(-0.03%) |
Sep 26, 2016 | 48.32 | 48.91 | 47.90 | 48.66 | 1,256,799 | +0.31(+0.65%) |
Sep 23, 2016 | 47.94 | 48.49 | 47.79 | 48.34 | 576,752 | +0.08(+0.17%) |
Sep 22, 2016 | 47.61 | 48.30 | 47.47 | 48.26 | 540,762 | +0.98(+2.08%) |
Sep 21, 2016 | 46.18 | 47.28 | 46.18 | 47.27 | 474,116 | +1.08(+2.34%) |
Sep 20, 2016 | 46.03 | 46.58 | 45.94 | 46.19 | 623,514 | +0.35(+0.75%) |
Sep 19, 2016 | 45.41 | 45.92 | 45.37 | 45.85 | 296,608 | +0.59(+1.30%) |
Sep 16, 2016 | 44.77 | 45.31 | 44.35 | 45.26 | 815,164 | +0.50(+1.11%) |
Sep 15, 2016 | 44.89 | 45.02 | 44.39 | 44.76 | 409,354 | -0.19(-0.43%) |
Sep 14, 2016 | 44.68 | 45.02 | 44.11 | 44.95 | 546,958 | +0.51(+1.14%) |
Sep 13, 2016 | 45.05 | 45.05 | 44.16 | 44.44 | 338,848 | -0.76(-1.68%) |
Sep 12, 2016 | 44.25 | 45.22 | 44.24 | 45.20 | 297,085 | +0.94(+2.13%) |
Sep 09, 2016 | 46.59 | 46.65 | 44.25 | 44.26 | 490,531 | -2.78(-5.90%) |
Sep 08, 2016 | 46.38 | 47.05 | 45.93 | 47.04 | 341,020 | +0.63(+1.36%) |
Sep 07, 2016 | 46.17 | 46.72 | 45.69 | 46.41 | 424,148 | +0.38(+0.82%) |
Sep 06, 2016 | 45.79 | 46.03 | 45.55 | 46.03 | 333,135 | +0.51(+1.11%) |
Sep 02, 2016 | 45.17 | 45.53 | 45.53 | 45.53 | 294,754 | +0.72(+1.61%) |