Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.38 | 50.69 | 50.16 | 50.44 | 461,465 | +0.03(+0.07%) |
Nov 29, 2016 | 50.29 | 50.74 | 50.19 | 50.40 | 1,141,882 | +0.00(+0.00%) |
Nov 28, 2016 | 50.97 | 50.97 | 50.01 | 50.40 | 918,440 | -0.63(-1.24%) |
Nov 25, 2016 | 50.85 | 51.25 | 50.82 | 51.03 | 183,653 | +0.04(+0.08%) |
Nov 23, 2016 | 50.99 | 50.99 | 50.99 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.29 | 50.78 | 49.96 | 50.70 | 971,578 | +0.84(+1.68%) |
Nov 21, 2016 | 49.57 | 50.03 | 49.38 | 49.86 | 700,444 | +0.49(+1.00%) |
Nov 18, 2016 | 49.42 | 49.42 | 48.78 | 49.37 | 1,104,645 | +0.15(+0.31%) |
Nov 17, 2016 | 48.59 | 49.22 | 48.24 | 49.22 | 1,102,461 | +0.74(+1.53%) |
Nov 16, 2016 | 48.87 | 49.31 | 48.13 | 48.47 | 2,452,536 | -1.11(-2.23%) |
Nov 15, 2016 | 51.13 | 51.14 | 49.40 | 49.58 | 2,800,387 | -1.69(-3.29%) |
Nov 14, 2016 | 49.44 | 51.28 | 49.44 | 51.27 | 2,367,091 | +1.87(+3.78%) |
Nov 11, 2016 | 48.71 | 49.43 | 48.01 | 49.40 | 1,391,834 | +0.81(+1.67%) |
Nov 10, 2016 | 47.82 | 48.67 | 47.78 | 48.59 | 1,835,436 | +1.03(+2.17%) |
Nov 09, 2016 | 45.27 | 48.08 | 45.07 | 47.56 | 2,714,999 | +2.35(+5.20%) |
Nov 08, 2016 | 45.07 | 45.51 | 44.86 | 45.21 | 668,211 | +0.18(+0.40%) |
Nov 07, 2016 | 44.92 | 45.39 | 44.72 | 45.03 | 790,069 | +0.89(+2.03%) |
Nov 04, 2016 | 44.10 | 44.58 | 43.68 | 44.14 | 978,168 | +0.20(+0.44%) |
Nov 03, 2016 | 44.72 | 44.87 | 43.87 | 43.94 | 1,012,702 | -0.60(-1.35%) |
Nov 02, 2016 | 44.83 | 45.08 | 44.42 | 44.54 | 812,933 | -0.14(-0.32%) |
Nov 01, 2016 | 45.31 | 45.43 | 44.37 | 44.69 | 962,912 | -0.44(-0.98%) |
Oct 31, 2016 | 44.81 | 45.23 | 44.77 | 45.13 | 835,063 | +0.20(+0.43%) |
Oct 28, 2016 | 44.22 | 44.96 | 44.22 | 44.93 | 1,332,783 | +0.81(+1.85%) |
Oct 27, 2016 | 45.82 | 45.99 | 43.58 | 44.12 | 3,598,198 | +2.44(+5.86%) |
Oct 26, 2016 | 41.89 | 42.39 | 41.57 | 41.68 | 1,936,338 | -0.20(-0.48%) |
Oct 25, 2016 | 42.85 | 42.85 | 41.70 | 41.87 | 1,208,217 | -1.41(-3.26%) |
Oct 24, 2016 | 42.85 | 43.39 | 42.84 | 43.29 | 600,962 | +0.57(+1.33%) |
Oct 21, 2016 | 42.11 | 42.74 | 42.00 | 42.72 | 760,437 | +0.59(+1.39%) |
Oct 20, 2016 | 43.06 | 43.09 | 42.12 | 42.13 | 948,772 | -1.37(-3.14%) |
Oct 19, 2016 | 43.42 | 43.67 | 43.27 | 43.50 | 610,784 | +0.29(+0.67%) |
Oct 18, 2016 | 43.50 | 43.92 | 43.19 | 43.21 | 680,867 | -0.17(-0.39%) |
Oct 17, 2016 | 43.53 | 43.79 | 43.22 | 43.38 | 422,242 | -0.14(-0.33%) |
Oct 14, 2016 | 43.21 | 43.78 | 43.21 | 43.53 | 470,263 | +0.20(+0.47%) |
Oct 13, 2016 | 43.30 | 43.56 | 43.13 | 43.32 | 676,599 | -0.38(-0.87%) |
Oct 12, 2016 | 43.35 | 44.03 | 43.10 | 43.70 | 994,689 | +0.46(+1.06%) |
Oct 11, 2016 | 43.54 | 44.05 | 43.15 | 43.25 | 680,348 | -0.44(-1.01%) |
Oct 10, 2016 | 43.00 | 44.03 | 42.97 | 43.69 | 1,294,704 | +0.92(+2.14%) |
Oct 07, 2016 | 42.11 | 43.02 | 42.11 | 42.77 | 1,320,316 | +0.76(+1.82%) |
Oct 06, 2016 | 42.01 | 42.24 | 41.83 | 42.01 | 574,156 | -0.23(-0.54%) |
Oct 05, 2016 | 42.74 | 42.93 | 42.23 | 42.24 | 485,330 | -0.50(-1.17%) |
Oct 04, 2016 | 42.77 | 43.26 | 42.61 | 42.74 | 878,713 | +0.35(+0.82%) |
Oct 03, 2016 | 42.52 | 42.58 | 42.20 | 42.39 | 373,599 | -0.08(-0.20%) |
Sep 30, 2016 | 42.18 | 42.61 | 42.00 | 42.47 | 663,325 | +0.40(+0.95%) |
Sep 29, 2016 | 42.95 | 42.95 | 42.06 | 42.07 | 552,307 | -0.70(-1.65%) |
Sep 28, 2016 | 43.39 | 43.62 | 42.38 | 42.78 | 1,125,089 | -0.87(-1.98%) |
Sep 27, 2016 | 44.13 | 44.15 | 43.26 | 43.64 | 881,909 | -0.44(-1.00%) |
Sep 26, 2016 | 44.45 | 44.84 | 44.05 | 44.09 | 1,258,205 | -0.46(-1.03%) |
Sep 23, 2016 | 43.75 | 44.87 | 43.75 | 44.54 | 1,299,092 | +0.59(+1.35%) |
Sep 22, 2016 | 43.49 | 44.37 | 43.49 | 43.95 | 1,025,397 | +0.55(+1.27%) |
Sep 21, 2016 | 42.47 | 43.43 | 42.43 | 43.40 | 1,152,407 | +1.51(+3.61%) |
Sep 20, 2016 | 42.64 | 42.75 | 41.88 | 41.89 | 546,745 | -0.53(-1.26%) |
Sep 19, 2016 | 42.39 | 42.68 | 42.14 | 42.42 | 648,113 | +0.24(+0.56%) |
Sep 16, 2016 | 42.17 | 42.37 | 42.03 | 42.18 | 711,516 | +0.02(+0.04%) |
Sep 15, 2016 | 42.10 | 42.41 | 41.93 | 42.17 | 451,154 | +0.02(+0.04%) |
Sep 14, 2016 | 42.36 | 42.56 | 42.04 | 42.15 | 516,301 | -0.28(-0.66%) |
Sep 13, 2016 | 42.48 | 42.71 | 42.25 | 42.43 | 555,638 | -0.33(-0.77%) |
Sep 12, 2016 | 42.10 | 42.81 | 42.01 | 42.76 | 454,738 | +0.48(+1.14%) |
Sep 09, 2016 | 42.81 | 42.95 | 42.28 | 42.28 | 517,417 | -0.85(-1.97%) |
Sep 08, 2016 | 43.54 | 43.69 | 43.11 | 43.13 | 530,595 | -0.58(-1.32%) |
Sep 07, 2016 | 43.36 | 43.73 | 43.20 | 43.70 | 488,098 | +0.31(+0.70%) |
Sep 06, 2016 | 43.65 | 43.72 | 43.34 | 43.40 | 375,295 | -0.11(-0.25%) |
Sep 02, 2016 | 43.53 | 43.51 | 43.51 | 43.51 | 406,862 | +0.19(+0.43%) |