Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.60 | 42.76 | 42.13 | 42.14 | 594,926 | -0.50(-1.18%) |
Nov 29, 2016 | 42.52 | 42.86 | 42.34 | 42.65 | 346,599 | +0.00(+0.00%) |
Nov 28, 2016 | 42.95 | 43.01 | 42.49 | 42.65 | 380,124 | -0.36(-0.83%) |
Nov 25, 2016 | 42.85 | 43.19 | 42.84 | 43.00 | 204,947 | +0.14(+0.32%) |
Nov 23, 2016 | 42.86 | 42.86 | 42.86 | 0 | -0.08(-0.19%) | |
Nov 22, 2016 | 42.97 | 43.15 | 42.84 | 42.95 | 406,435 | +0.03(+0.06%) |
Nov 21, 2016 | 42.97 | 43.15 | 42.49 | 42.92 | 568,195 | +0.00(+0.00%) |
Nov 18, 2016 | 43.05 | 43.14 | 42.85 | 42.92 | 711,403 | -0.19(-0.44%) |
Nov 17, 2016 | 43.23 | 43.47 | 42.93 | 43.11 | 455,583 | -0.22(-0.51%) |
Nov 16, 2016 | 43.06 | 43.42 | 42.86 | 43.33 | 1,155,076 | +0.18(+0.42%) |
Nov 15, 2016 | 42.99 | 43.34 | 42.88 | 43.15 | 648,196 | -0.05(-0.11%) |
Nov 14, 2016 | 43.31 | 43.46 | 43.04 | 43.19 | 435,298 | -0.08(-0.19%) |
Nov 11, 2016 | 42.91 | 43.46 | 42.78 | 43.28 | 558,730 | +0.30(+0.70%) |
Nov 10, 2016 | 43.57 | 43.70 | 42.82 | 42.97 | 498,244 | -0.37(-0.86%) |
Nov 09, 2016 | 42.85 | 43.54 | 42.67 | 43.35 | 293,104 | -0.06(-0.15%) |
Nov 08, 2016 | 42.87 | 43.57 | 42.57 | 43.41 | 613,505 | +0.49(+1.15%) |
Nov 07, 2016 | 42.93 | 43.07 | 42.83 | 42.92 | 646,718 | +0.47(+1.10%) |
Nov 04, 2016 | 42.64 | 42.78 | 42.44 | 42.45 | 542,540 | -0.24(-0.56%) |
Nov 03, 2016 | 42.73 | 43.01 | 42.50 | 42.69 | 690,185 | +0.19(+0.45%) |
Nov 02, 2016 | 42.70 | 43.06 | 42.43 | 42.50 | 867,200 | -0.33(-0.77%) |
Nov 01, 2016 | 43.48 | 43.69 | 42.63 | 42.83 | 630,010 | -0.50(-1.16%) |
Oct 31, 2016 | 43.29 | 43.48 | 42.73 | 43.33 | 1,645,209 | +0.02(+0.04%) |
Oct 28, 2016 | 44.08 | 44.30 | 43.28 | 43.31 | 916,613 | -0.66(-1.51%) |
Oct 27, 2016 | 47.93 | 48.25 | 43.26 | 43.97 | 1,447,648 | -1.44(-3.17%) |
Oct 26, 2016 | 45.19 | 45.74 | 45.19 | 45.41 | 940,431 | -0.13(-0.28%) |
Oct 25, 2016 | 45.69 | 45.69 | 45.45 | 45.54 | 780,917 | +0.01(+0.02%) |
Oct 24, 2016 | 45.61 | 45.70 | 45.40 | 45.53 | 601,380 | +0.16(+0.36%) |
Oct 21, 2016 | 45.12 | 45.61 | 44.87 | 45.37 | 1,155,588 | +0.26(+0.59%) |
Oct 20, 2016 | 46.36 | 46.36 | 45.10 | 45.10 | 1,409,498 | -1.21(-2.61%) |
Oct 19, 2016 | 46.97 | 47.03 | 46.24 | 46.31 | 667,668 | -0.54(-1.15%) |
Oct 18, 2016 | 47.41 | 47.56 | 46.71 | 46.85 | 991,233 | +0.04(+0.08%) |
Oct 17, 2016 | 46.59 | 46.88 | 46.36 | 46.81 | 968,801 | +0.21(+0.45%) |
Oct 14, 2016 | 47.12 | 47.42 | 46.58 | 46.61 | 390,855 | -0.25(-0.52%) |
Oct 13, 2016 | 47.50 | 47.52 | 46.69 | 46.85 | 659,473 | -1.11(-2.32%) |
Oct 12, 2016 | 48.64 | 49.00 | 47.96 | 47.96 | 621,828 | -0.66(-1.35%) |
Oct 11, 2016 | 49.60 | 49.62 | 48.53 | 48.62 | 318,706 | -1.00(-2.02%) |
Oct 10, 2016 | 49.80 | 50.07 | 49.51 | 49.62 | 346,247 | +0.06(+0.13%) |
Oct 07, 2016 | 50.05 | 50.09 | 49.39 | 49.56 | 556,636 | -0.48(-0.96%) |
Oct 06, 2016 | 49.49 | 50.09 | 49.15 | 50.04 | 338,332 | +0.60(+1.22%) |
Oct 05, 2016 | 49.05 | 49.61 | 48.99 | 49.44 | 388,771 | +0.35(+0.70%) |
Oct 04, 2016 | 49.04 | 49.48 | 48.73 | 49.09 | 316,726 | -0.27(-0.55%) |
Oct 03, 2016 | 49.30 | 49.46 | 48.99 | 49.36 | 284,247 | -0.06(-0.13%) |
Sep 30, 2016 | 49.25 | 49.60 | 49.00 | 49.43 | 425,109 | +0.40(+0.82%) |
Sep 29, 2016 | 49.54 | 49.78 | 49.01 | 49.03 | 259,122 | -0.63(-1.27%) |
Sep 28, 2016 | 49.39 | 49.68 | 49.33 | 49.66 | 279,843 | +0.16(+0.33%) |
Sep 27, 2016 | 49.09 | 49.49 | 49.01 | 49.49 | 247,219 | +0.41(+0.83%) |
Sep 26, 2016 | 48.74 | 49.16 | 48.39 | 49.08 | 338,425 | +0.11(+0.22%) |
Sep 23, 2016 | 49.08 | 49.11 | 48.58 | 48.97 | 380,590 | -0.36(-0.74%) |
Sep 22, 2016 | 48.71 | 49.39 | 48.59 | 49.34 | 547,021 | +0.66(+1.37%) |
Sep 21, 2016 | 47.73 | 48.68 | 47.63 | 48.67 | 483,905 | +1.11(+2.34%) |
Sep 20, 2016 | 47.01 | 47.74 | 46.86 | 47.56 | 639,410 | +0.92(+1.97%) |
Sep 19, 2016 | 45.90 | 46.76 | 45.85 | 46.64 | 328,405 | +0.46(+0.99%) |
Sep 16, 2016 | 45.93 | 46.21 | 45.76 | 46.19 | 533,085 | +0.15(+0.32%) |
Sep 15, 2016 | 45.07 | 46.22 | 45.03 | 46.04 | 543,047 | +1.02(+2.26%) |
Sep 14, 2016 | 44.53 | 45.09 | 44.43 | 45.02 | 349,443 | +0.34(+0.75%) |
Sep 13, 2016 | 44.15 | 44.79 | 43.73 | 44.68 | 515,376 | +0.19(+0.43%) |
Sep 12, 2016 | 44.33 | 44.57 | 43.97 | 44.49 | 700,104 | +0.03(+0.06%) |
Sep 09, 2016 | 45.11 | 45.29 | 44.30 | 44.47 | 488,809 | -1.05(-2.30%) |
Sep 08, 2016 | 45.50 | 45.59 | 45.21 | 45.51 | 298,855 | -0.05(-0.10%) |
Sep 07, 2016 | 45.47 | 45.64 | 45.18 | 45.56 | 389,815 | +0.11(+0.24%) |
Sep 06, 2016 | 45.19 | 45.52 | 44.94 | 45.45 | 300,497 | +0.25(+0.54%) |
Sep 02, 2016 | 44.58 | 45.20 | 45.20 | 45.20 | 372,896 | +0.63(+1.41%) |