Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.35 | 42.56 | 41.15 | 41.50 | 476,182 | -0.89(-2.10%) |
Nov 29, 2016 | 43.13 | 43.15 | 42.10 | 42.40 | 334,202 | -0.59(-1.37%) |
Nov 28, 2016 | 42.97 | 43.44 | 42.72 | 42.99 | 261,239 | -0.13(-0.31%) |
Nov 25, 2016 | 43.80 | 43.80 | 42.95 | 43.12 | 110,097 | -0.53(-1.21%) |
Nov 23, 2016 | 43.65 | 43.65 | 43.65 | 0 | -0.06(-0.14%) | |
Nov 22, 2016 | 43.85 | 44.02 | 43.53 | 43.71 | 270,894 | -0.03(-0.06%) |
Nov 21, 2016 | 43.73 | 44.20 | 43.55 | 43.74 | 325,056 | -0.01(-0.02%) |
Nov 18, 2016 | 43.83 | 44.06 | 42.97 | 43.74 | 256,274 | -0.04(-0.08%) |
Nov 17, 2016 | 43.44 | 44.24 | 43.42 | 43.78 | 297,158 | +0.34(+0.79%) |
Nov 16, 2016 | 43.00 | 43.83 | 42.69 | 43.44 | 246,512 | +0.13(+0.31%) |
Nov 15, 2016 | 43.56 | 44.05 | 42.98 | 43.30 | 285,933 | -0.10(-0.22%) |
Nov 14, 2016 | 43.41 | 43.86 | 42.86 | 43.40 | 815,906 | -0.08(-0.18%) |
Nov 11, 2016 | 41.89 | 43.48 | 41.58 | 43.48 | 392,405 | +1.51(+3.59%) |
Nov 10, 2016 | 43.04 | 43.63 | 41.45 | 41.97 | 797,898 | -0.81(-1.90%) |
Nov 09, 2016 | 42.10 | 43.38 | 41.87 | 42.78 | 488,004 | -0.42(-0.98%) |
Nov 08, 2016 | 43.58 | 43.82 | 42.73 | 43.21 | 655,163 | -0.61(-1.39%) |
Nov 07, 2016 | 42.08 | 44.04 | 42.08 | 43.82 | 998,096 | +1.13(+2.64%) |
Nov 04, 2016 | 42.25 | 45.27 | 42.04 | 42.69 | 1,499,221 | -5.18(-10.82%) |
Nov 03, 2016 | 49.17 | 49.95 | 47.56 | 47.86 | 695,084 | -1.40(-2.85%) |
Nov 02, 2016 | 50.44 | 50.77 | 48.75 | 49.27 | 501,653 | -1.10(-2.19%) |
Nov 01, 2016 | 51.99 | 52.42 | 50.02 | 50.37 | 372,865 | -1.66(-3.19%) |
Oct 31, 2016 | 52.33 | 52.79 | 51.49 | 52.03 | 308,690 | -0.09(-0.17%) |
Oct 28, 2016 | 52.61 | 53.67 | 51.76 | 52.11 | 317,022 | -0.74(-1.40%) |
Oct 27, 2016 | 54.30 | 55.26 | 52.54 | 52.86 | 292,035 | -1.23(-2.27%) |
Oct 26, 2016 | 55.47 | 56.24 | 54.07 | 54.08 | 262,439 | -1.83(-3.27%) |
Oct 25, 2016 | 56.66 | 56.97 | 55.85 | 55.91 | 214,854 | -0.63(-1.12%) |
Oct 24, 2016 | 56.85 | 56.90 | 55.97 | 56.54 | 200,827 | +0.21(+0.38%) |
Oct 21, 2016 | 54.84 | 56.59 | 54.47 | 56.33 | 162,739 | +1.10(+2.00%) |
Oct 20, 2016 | 55.60 | 55.60 | 54.64 | 55.23 | 177,288 | -0.41(-0.73%) |
Oct 19, 2016 | 54.72 | 56.08 | 53.98 | 55.63 | 173,921 | +1.18(+2.17%) |
Oct 18, 2016 | 55.20 | 55.29 | 54.10 | 54.45 | 147,998 | -0.04(-0.06%) |
Oct 17, 2016 | 54.64 | 55.14 | 53.47 | 54.49 | 146,076 | -0.26(-0.47%) |
Oct 14, 2016 | 54.78 | 55.55 | 54.07 | 54.74 | 296,996 | +0.26(+0.47%) |
Oct 13, 2016 | 54.46 | 54.71 | 53.50 | 54.49 | 370,813 | -0.47(-0.85%) |
Oct 12, 2016 | 54.21 | 55.75 | 53.83 | 54.95 | 190,520 | +0.84(+1.55%) |
Oct 11, 2016 | 56.22 | 56.45 | 54.00 | 54.12 | 325,273 | -2.25(-3.99%) |
Oct 10, 2016 | 55.44 | 56.66 | 55.33 | 56.37 | 184,766 | +0.94(+1.70%) |
Oct 07, 2016 | 55.32 | 56.89 | 55.12 | 55.42 | 316,920 | +0.34(+0.62%) |
Oct 06, 2016 | 55.23 | 55.55 | 54.39 | 55.08 | 213,630 | -0.52(-0.94%) |
Oct 05, 2016 | 56.00 | 56.15 | 55.31 | 55.60 | 381,573 | -0.30(-0.54%) |
Oct 04, 2016 | 56.45 | 57.00 | 55.59 | 55.90 | 199,415 | -0.47(-0.83%) |
Oct 03, 2016 | 56.26 | 57.16 | 55.67 | 56.37 | 300,089 | +0.19(+0.33%) |
Sep 30, 2016 | 55.74 | 56.69 | 55.34 | 56.18 | 239,692 | +0.80(+1.45%) |
Sep 29, 2016 | 56.07 | 56.40 | 55.27 | 55.38 | 252,316 | -0.81(-1.44%) |
Sep 28, 2016 | 55.89 | 56.53 | 55.12 | 56.19 | 190,689 | +0.34(+0.60%) |
Sep 27, 2016 | 56.25 | 56.90 | 55.72 | 55.85 | 390,725 | -0.41(-0.72%) |
Sep 26, 2016 | 56.51 | 56.68 | 55.00 | 56.26 | 344,836 | -0.76(-1.33%) |
Sep 23, 2016 | 55.86 | 57.47 | 55.74 | 57.02 | 356,263 | +0.58(+1.03%) |
Sep 22, 2016 | 56.35 | 57.21 | 56.19 | 56.44 | 298,977 | +0.48(+0.85%) |
Sep 21, 2016 | 55.69 | 56.02 | 55.10 | 55.96 | 255,887 | +0.48(+0.86%) |
Sep 20, 2016 | 54.68 | 56.03 | 54.15 | 55.48 | 459,225 | +1.28(+2.36%) |
Sep 19, 2016 | 53.89 | 55.12 | 53.82 | 54.21 | 367,905 | +0.54(+1.00%) |
Sep 16, 2016 | 53.76 | 53.94 | 52.49 | 53.67 | 417,428 | +0.01(+0.02%) |
Sep 15, 2016 | 52.31 | 53.87 | 52.28 | 53.66 | 367,472 | +1.42(+2.72%) |
Sep 14, 2016 | 51.99 | 52.47 | 51.76 | 52.24 | 173,843 | +0.42(+0.82%) |
Sep 13, 2016 | 52.26 | 52.34 | 51.14 | 51.81 | 155,132 | -0.64(-1.21%) |
Sep 12, 2016 | 52.30 | 52.89 | 51.45 | 52.45 | 266,413 | -0.60(-1.13%) |
Sep 09, 2016 | 53.76 | 53.87 | 52.32 | 53.05 | 454,302 | -0.98(-1.81%) |
Sep 08, 2016 | 52.93 | 55.40 | 52.71 | 54.03 | 842,598 | +1.25(+2.37%) |
Sep 07, 2016 | 52.02 | 52.82 | 51.51 | 52.78 | 182,275 | +0.60(+1.15%) |
Sep 06, 2016 | 52.02 | 52.53 | 51.95 | 52.18 | 235,833 | +0.21(+0.41%) |
Sep 02, 2016 | 51.26 | 51.96 | 51.96 | 51.96 | 281,759 | +1.01(+1.97%) |