Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.96 | 54.05 | 53.27 | 53.78 | 459,279 | +1.14(+2.16%) |
Nov 29, 2016 | 52.39 | 53.30 | 51.34 | 52.65 | 476,305 | +0.16(+0.31%) |
Nov 28, 2016 | 52.91 | 53.45 | 52.32 | 52.48 | 467,181 | -0.98(-1.84%) |
Nov 25, 2016 | 53.73 | 53.73 | 52.67 | 53.47 | 229,314 | -0.37(-0.68%) |
Nov 23, 2016 | 53.83 | 53.83 | 53.83 | 0 | +0.20(+0.38%) | |
Nov 22, 2016 | 53.28 | 53.67 | 52.90 | 53.63 | 400,708 | +0.34(+0.64%) |
Nov 21, 2016 | 52.96 | 53.30 | 52.39 | 53.29 | 601,830 | +0.59(+1.11%) |
Nov 18, 2016 | 51.98 | 52.83 | 51.71 | 52.70 | 979,912 | +0.68(+1.30%) |
Nov 17, 2016 | 52.29 | 52.71 | 51.90 | 52.03 | 956,961 | -0.33(-0.64%) |
Nov 16, 2016 | 51.24 | 53.17 | 51.24 | 52.36 | 851,243 | -1.07(-2.01%) |
Nov 15, 2016 | 52.47 | 53.48 | 50.81 | 53.43 | 504,260 | +0.63(+1.20%) |
Nov 14, 2016 | 52.42 | 53.87 | 51.93 | 52.80 | 862,431 | +1.18(+2.28%) |
Nov 11, 2016 | 49.30 | 51.74 | 49.13 | 51.62 | 1,017,923 | +2.07(+4.19%) |
Nov 10, 2016 | 48.20 | 50.89 | 48.10 | 49.55 | 1,086,106 | +1.94(+4.07%) |
Nov 09, 2016 | 44.69 | 47.97 | 44.69 | 47.61 | 754,147 | +3.11(+6.98%) |
Nov 08, 2016 | 44.68 | 44.89 | 44.17 | 44.50 | 317,134 | -0.49(-1.08%) |
Nov 07, 2016 | 44.43 | 45.06 | 44.34 | 44.99 | 291,040 | +1.56(+3.60%) |
Nov 04, 2016 | 43.37 | 44.18 | 42.95 | 43.43 | 232,158 | +0.02(+0.04%) |
Nov 03, 2016 | 43.91 | 43.98 | 43.28 | 43.41 | 288,675 | -0.09(-0.21%) |
Nov 02, 2016 | 44.59 | 44.62 | 43.34 | 43.50 | 473,446 | -1.47(-3.27%) |
Nov 01, 2016 | 45.37 | 45.47 | 44.24 | 44.98 | 448,713 | -0.14(-0.31%) |
Oct 31, 2016 | 45.14 | 45.52 | 44.84 | 45.11 | 444,025 | -0.02(-0.05%) |
Oct 28, 2016 | 45.38 | 45.47 | 44.78 | 45.14 | 339,507 | -0.15(-0.32%) |
Oct 27, 2016 | 45.24 | 45.68 | 44.74 | 45.29 | 604,427 | +0.09(+0.20%) |
Oct 26, 2016 | 45.85 | 45.97 | 44.88 | 45.20 | 691,439 | -1.00(-2.17%) |
Oct 25, 2016 | 46.30 | 46.57 | 45.74 | 46.20 | 402,655 | -0.24(-0.51%) |
Oct 24, 2016 | 46.59 | 46.59 | 46.01 | 46.43 | 422,252 | +0.53(+1.15%) |
Oct 21, 2016 | 44.81 | 45.96 | 44.75 | 45.90 | 322,027 | +0.43(+0.95%) |
Oct 20, 2016 | 45.08 | 45.68 | 44.82 | 45.47 | 392,701 | +0.06(+0.13%) |
Oct 19, 2016 | 44.73 | 45.62 | 44.38 | 45.42 | 426,848 | +0.94(+2.10%) |
Oct 18, 2016 | 44.69 | 44.69 | 43.94 | 44.48 | 282,395 | +0.57(+1.30%) |
Oct 17, 2016 | 44.23 | 44.35 | 43.76 | 43.91 | 189,939 | -0.33(-0.74%) |
Oct 14, 2016 | 44.09 | 44.63 | 43.98 | 44.24 | 233,396 | +0.60(+1.38%) |
Oct 13, 2016 | 44.45 | 44.45 | 43.08 | 43.63 | 448,547 | -1.48(-3.28%) |
Oct 12, 2016 | 45.02 | 45.35 | 44.87 | 45.11 | 223,077 | +0.11(+0.25%) |
Oct 11, 2016 | 45.63 | 45.63 | 44.55 | 45.00 | 487,427 | -0.12(-0.27%) |
Oct 10, 2016 | 45.30 | 45.68 | 44.98 | 45.12 | 274,121 | +0.47(+1.06%) |
Oct 07, 2016 | 44.76 | 44.81 | 44.11 | 44.65 | 485,777 | -0.33(-0.72%) |
Oct 06, 2016 | 45.37 | 45.37 | 44.64 | 44.98 | 271,604 | -0.01(-0.02%) |
Oct 05, 2016 | 44.63 | 45.83 | 44.46 | 44.98 | 570,692 | +0.81(+1.82%) |
Oct 04, 2016 | 44.20 | 44.89 | 43.98 | 44.18 | 412,529 | +0.22(+0.50%) |
Oct 03, 2016 | 44.36 | 44.63 | 43.80 | 43.96 | 406,553 | -0.68(-1.53%) |
Sep 30, 2016 | 43.94 | 44.85 | 43.63 | 44.64 | 392,296 | +1.19(+2.73%) |
Sep 29, 2016 | 44.43 | 44.56 | 43.17 | 43.46 | 388,567 | -0.94(-2.12%) |
Sep 28, 2016 | 43.97 | 44.47 | 43.59 | 44.40 | 442,955 | +0.76(+1.73%) |
Sep 27, 2016 | 42.65 | 43.65 | 42.65 | 43.64 | 308,310 | +0.63(+1.48%) |
Sep 26, 2016 | 43.63 | 43.75 | 42.99 | 43.01 | 342,197 | -1.08(-2.45%) |
Sep 23, 2016 | 44.41 | 44.87 | 44.07 | 44.09 | 303,220 | -0.55(-1.24%) |
Sep 22, 2016 | 44.38 | 44.83 | 44.17 | 44.64 | 657,379 | +0.47(+1.07%) |
Sep 21, 2016 | 43.89 | 44.39 | 43.51 | 44.17 | 438,037 | +0.66(+1.51%) |
Sep 20, 2016 | 43.67 | 43.87 | 43.44 | 43.51 | 230,903 | -0.02(-0.04%) |
Sep 19, 2016 | 43.17 | 43.82 | 42.99 | 43.53 | 360,400 | +0.45(+1.04%) |
Sep 16, 2016 | 42.80 | 43.37 | 42.45 | 43.08 | 1,201,832 | -0.17(-0.39%) |
Sep 15, 2016 | 42.75 | 43.60 | 42.75 | 43.25 | 286,616 | +0.41(+0.95%) |
Sep 14, 2016 | 43.02 | 43.74 | 42.78 | 42.85 | 335,978 | -0.38(-0.88%) |
Sep 13, 2016 | 43.16 | 43.48 | 42.61 | 43.23 | 409,915 | -0.67(-1.53%) |
Sep 12, 2016 | 43.60 | 43.99 | 43.17 | 43.90 | 455,030 | -0.18(-0.40%) |
Sep 09, 2016 | 44.55 | 44.76 | 44.08 | 44.08 | 653,390 | -0.46(-1.04%) |
Sep 08, 2016 | 44.38 | 44.97 | 44.27 | 44.54 | 651,317 | +0.16(+0.36%) |
Sep 07, 2016 | 43.96 | 45.02 | 43.96 | 44.38 | 549,060 | +0.10(+0.22%) |
Sep 06, 2016 | 45.42 | 45.47 | 43.75 | 44.28 | 450,077 | -0.99(-2.18%) |
Sep 02, 2016 | 44.76 | 45.27 | 45.27 | 45.27 | 312,706 | +0.80(+1.80%) |