Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.63 | 45.77 | 45.48 | 45.52 | 1,438,244 | +0.05(+0.11%) |
Nov 29, 2016 | 45.13 | 45.64 | 44.96 | 45.47 | 1,196,266 | +0.28(+0.61%) |
Nov 28, 2016 | 45.20 | 45.35 | 44.73 | 45.20 | 1,440,302 | -0.25(-0.54%) |
Nov 25, 2016 | 45.33 | 45.44 | 44.95 | 45.44 | 650,234 | +0.17(+0.37%) |
Nov 23, 2016 | 45.28 | 45.28 | 45.28 | 0 | +0.56(+1.26%) | |
Nov 22, 2016 | 44.26 | 44.79 | 44.17 | 44.71 | 979,288 | +0.64(+1.46%) |
Nov 21, 2016 | 43.80 | 44.10 | 43.71 | 44.07 | 1,441,499 | +0.32(+0.72%) |
Nov 18, 2016 | 43.90 | 43.91 | 43.68 | 43.75 | 850,496 | -0.33(-0.74%) |
Nov 17, 2016 | 44.25 | 44.41 | 44.03 | 44.08 | 955,550 | -0.05(-0.11%) |
Nov 16, 2016 | 44.39 | 44.72 | 44.10 | 44.13 | 1,034,706 | -0.50(-1.13%) |
Nov 15, 2016 | 44.53 | 44.71 | 43.99 | 44.63 | 1,369,698 | -0.01(-0.02%) |
Nov 14, 2016 | 44.26 | 45.35 | 44.22 | 44.64 | 2,540,334 | +0.43(+0.96%) |
Nov 11, 2016 | 43.32 | 44.27 | 42.93 | 44.22 | 2,379,804 | +0.62(+1.43%) |
Nov 10, 2016 | 42.73 | 44.11 | 42.73 | 43.60 | 2,751,128 | +1.19(+2.80%) |
Nov 09, 2016 | 39.75 | 42.62 | 39.72 | 42.41 | 3,173,530 | +2.13(+5.28%) |
Nov 08, 2016 | 40.16 | 40.62 | 40.07 | 40.28 | 1,357,012 | -0.02(-0.05%) |
Nov 07, 2016 | 39.46 | 40.31 | 39.41 | 40.30 | 1,899,518 | +1.65(+4.27%) |
Nov 04, 2016 | 38.62 | 39.09 | 38.58 | 38.65 | 875,879 | +0.06(+0.15%) |
Nov 03, 2016 | 38.69 | 38.80 | 38.36 | 38.59 | 1,041,703 | +0.02(+0.05%) |
Nov 02, 2016 | 39.11 | 39.34 | 38.56 | 38.57 | 1,042,045 | -0.54(-1.39%) |
Nov 01, 2016 | 39.77 | 39.89 | 38.88 | 39.12 | 1,149,553 | -0.52(-1.32%) |
Oct 31, 2016 | 39.54 | 39.85 | 39.40 | 39.64 | 1,113,337 | +0.27(+0.68%) |
Oct 28, 2016 | 39.18 | 39.92 | 39.07 | 39.37 | 1,112,986 | +0.24(+0.61%) |
Oct 27, 2016 | 39.56 | 39.59 | 39.08 | 39.13 | 1,311,639 | -0.28(-0.70%) |
Oct 26, 2016 | 38.55 | 39.54 | 38.44 | 39.41 | 1,847,120 | +0.71(+1.84%) |
Oct 25, 2016 | 38.61 | 38.96 | 38.51 | 38.70 | 1,311,742 | +0.10(+0.26%) |
Oct 24, 2016 | 38.82 | 39.19 | 38.59 | 38.60 | 1,403,100 | +0.12(+0.31%) |
Oct 21, 2016 | 38.56 | 38.72 | 38.24 | 38.48 | 1,854,028 | -0.57(-1.47%) |
Oct 20, 2016 | 36.90 | 39.47 | 36.78 | 39.06 | 2,829,148 | +1.38(+3.68%) |
Oct 19, 2016 | 37.83 | 38.13 | 37.54 | 37.67 | 2,386,127 | +0.00(+0.00%) |
Oct 18, 2016 | 37.80 | 37.94 | 37.55 | 37.67 | 1,834,154 | +0.27(+0.71%) |
Oct 17, 2016 | 37.40 | 37.56 | 37.33 | 37.40 | 635,929 | +0.05(+0.13%) |
Oct 14, 2016 | 37.71 | 37.83 | 37.25 | 37.35 | 1,317,815 | -0.18(-0.47%) |
Oct 13, 2016 | 37.31 | 37.61 | 37.14 | 37.53 | 985,623 | -0.02(-0.05%) |
Oct 12, 2016 | 37.46 | 37.75 | 37.46 | 37.55 | 1,090,875 | +0.07(+0.18%) |
Oct 11, 2016 | 38.23 | 38.33 | 37.31 | 37.48 | 1,223,306 | -0.95(-2.47%) |
Oct 10, 2016 | 38.27 | 38.63 | 38.21 | 38.43 | 841,246 | +0.37(+0.96%) |
Oct 07, 2016 | 37.27 | 38.21 | 36.78 | 38.07 | 3,211,189 | -1.40(-3.56%) |
Oct 06, 2016 | 39.32 | 39.55 | 39.18 | 39.47 | 1,000,317 | +0.31(+0.78%) |
Oct 05, 2016 | 38.95 | 39.20 | 38.86 | 39.16 | 1,352,916 | +0.39(+0.99%) |
Oct 04, 2016 | 39.58 | 39.71 | 38.73 | 38.78 | 847,975 | -0.66(-1.68%) |
Oct 03, 2016 | 39.02 | 39.59 | 39.02 | 39.44 | 799,340 | +0.13(+0.33%) |
Sep 30, 2016 | 39.29 | 39.46 | 39.12 | 39.31 | 1,294,649 | +0.25(+0.63%) |
Sep 29, 2016 | 39.74 | 39.81 | 39.00 | 39.07 | 848,156 | -0.67(-1.69%) |
Sep 28, 2016 | 39.23 | 39.78 | 39.13 | 39.74 | 854,573 | +0.58(+1.49%) |
Sep 27, 2016 | 38.70 | 39.17 | 38.56 | 39.15 | 753,607 | +0.39(+0.99%) |
Sep 26, 2016 | 38.91 | 39.12 | 38.67 | 38.77 | 568,048 | -0.25(-0.63%) |
Sep 23, 2016 | 39.14 | 39.34 | 39.00 | 39.02 | 664,162 | -0.27(-0.68%) |
Sep 22, 2016 | 39.15 | 39.42 | 38.94 | 39.28 | 863,674 | +0.44(+1.12%) |
Sep 21, 2016 | 38.70 | 38.89 | 38.40 | 38.85 | 862,237 | +0.37(+0.95%) |
Sep 20, 2016 | 38.90 | 38.98 | 38.45 | 38.48 | 1,095,280 | -0.18(-0.46%) |
Sep 19, 2016 | 38.74 | 39.01 | 38.53 | 38.66 | 572,382 | +0.18(+0.46%) |
Sep 16, 2016 | 38.75 | 38.93 | 38.43 | 38.48 | 1,474,249 | -0.46(-1.19%) |
Sep 15, 2016 | 38.53 | 39.04 | 38.42 | 38.95 | 1,333,171 | +0.41(+1.05%) |
Sep 14, 2016 | 39.39 | 39.48 | 38.38 | 38.54 | 2,009,871 | -0.80(-2.04%) |
Sep 13, 2016 | 39.60 | 39.78 | 39.16 | 39.34 | 1,063,972 | -0.63(-1.58%) |
Sep 12, 2016 | 39.08 | 40.10 | 39.05 | 39.98 | 1,396,265 | +0.58(+1.48%) |
Sep 09, 2016 | 39.97 | 40.10 | 39.38 | 39.39 | 1,192,441 | -0.98(-2.43%) |
Sep 08, 2016 | 40.16 | 40.55 | 40.03 | 40.37 | 1,042,880 | +0.01(+0.02%) |
Sep 07, 2016 | 40.09 | 40.44 | 40.00 | 40.36 | 866,705 | +0.12(+0.29%) |
Sep 06, 2016 | 40.64 | 40.76 | 40.10 | 40.24 | 1,074,899 | -0.41(-1.00%) |
Sep 02, 2016 | 40.57 | 40.65 | 40.65 | 40.65 | 940,498 | +0.31(+0.76%) |