Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.18 | 45.72 | 44.62 | 44.79 | 39,022 | -0.42(-0.92%) |
Nov 29, 2016 | 45.56 | 45.56 | 44.77 | 45.20 | 34,900 | -0.20(-0.45%) |
Nov 28, 2016 | 45.18 | 45.87 | 44.51 | 45.41 | 82,599 | +0.18(+0.40%) |
Nov 25, 2016 | 45.95 | 46.07 | 44.30 | 45.23 | 30,665 | -0.63(-1.37%) |
Nov 23, 2016 | 45.86 | 45.86 | 45.86 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 46.36 | 46.36 | 45.04 | 45.91 | 139,742 | -0.29(-0.64%) |
Nov 21, 2016 | 45.01 | 46.24 | 44.49 | 46.20 | 33,209 | +1.19(+2.64%) |
Nov 18, 2016 | 44.04 | 45.29 | 43.35 | 45.01 | 48,094 | +0.99(+2.24%) |
Nov 17, 2016 | 43.06 | 44.20 | 42.87 | 44.03 | 92,011 | +0.97(+2.24%) |
Nov 16, 2016 | 41.91 | 43.19 | 41.34 | 43.06 | 87,576 | +1.15(+2.75%) |
Nov 15, 2016 | 41.49 | 42.04 | 40.96 | 41.91 | 63,410 | +0.63(+1.52%) |
Nov 14, 2016 | 40.28 | 41.90 | 38.24 | 41.28 | 67,960 | +1.00(+2.49%) |
Nov 11, 2016 | 37.62 | 40.39 | 37.17 | 40.28 | 89,006 | +2.58(+6.86%) |
Nov 10, 2016 | 37.08 | 37.74 | 36.47 | 37.69 | 34,560 | +0.90(+2.45%) |
Nov 09, 2016 | 35.47 | 36.79 | 35.33 | 36.79 | 47,539 | +1.23(+3.45%) |
Nov 08, 2016 | 35.11 | 35.74 | 35.08 | 35.56 | 17,412 | +0.42(+1.18%) |
Nov 07, 2016 | 34.71 | 35.52 | 34.37 | 35.15 | 37,996 | +0.55(+1.59%) |
Nov 04, 2016 | 34.23 | 35.01 | 33.99 | 34.60 | 22,905 | +0.16(+0.46%) |
Nov 03, 2016 | 34.45 | 34.51 | 34.30 | 34.44 | 13,881 | +0.17(+0.50%) |
Nov 02, 2016 | 34.35 | 34.37 | 34.14 | 34.26 | 25,295 | +0.05(+0.15%) |
Nov 01, 2016 | 34.53 | 34.53 | 34.17 | 34.21 | 23,386 | -0.25(-0.72%) |
Oct 31, 2016 | 34.66 | 34.70 | 34.37 | 34.46 | 22,627 | -0.23(-0.66%) |
Oct 28, 2016 | 34.81 | 35.02 | 34.26 | 34.69 | 24,109 | +0.36(+1.04%) |
Oct 27, 2016 | 34.98 | 34.98 | 33.71 | 34.33 | 21,483 | -0.44(-1.27%) |
Oct 26, 2016 | 35.81 | 35.81 | 34.63 | 34.78 | 45,561 | -1.02(-2.86%) |
Oct 25, 2016 | 35.83 | 35.93 | 35.52 | 35.80 | 20,120 | -0.03(-0.09%) |
Oct 24, 2016 | 35.47 | 36.10 | 35.46 | 35.83 | 29,168 | +0.74(+2.10%) |
Oct 21, 2016 | 34.62 | 35.66 | 34.56 | 35.10 | 22,758 | +0.06(+0.18%) |
Oct 20, 2016 | 35.19 | 35.19 | 34.41 | 35.03 | 43,484 | +0.18(+0.51%) |
Oct 19, 2016 | 34.61 | 35.11 | 34.61 | 34.85 | 15,994 | +0.37(+1.08%) |
Oct 18, 2016 | 34.83 | 34.98 | 34.42 | 34.48 | 26,278 | -0.15(-0.42%) |
Oct 17, 2016 | 34.30 | 34.94 | 34.30 | 34.63 | 13,411 | -0.11(-0.31%) |
Oct 14, 2016 | 34.78 | 35.07 | 34.31 | 34.74 | 26,656 | +0.22(+0.63%) |
Oct 13, 2016 | 34.76 | 34.84 | 34.40 | 34.52 | 15,095 | -0.46(-1.32%) |
Oct 12, 2016 | 34.62 | 35.19 | 34.62 | 34.98 | 26,709 | +0.28(+0.79%) |
Oct 11, 2016 | 35.14 | 35.33 | 34.69 | 34.71 | 22,496 | -0.72(-2.04%) |
Oct 10, 2016 | 35.25 | 35.50 | 34.94 | 35.43 | 29,727 | +0.42(+1.21%) |
Oct 07, 2016 | 35.42 | 35.60 | 34.93 | 35.01 | 33,183 | -0.27(-0.76%) |
Oct 06, 2016 | 35.33 | 35.57 | 34.79 | 35.27 | 22,635 | -0.17(-0.49%) |
Oct 05, 2016 | 34.85 | 35.62 | 34.84 | 35.45 | 33,433 | +0.63(+1.80%) |
Oct 04, 2016 | 34.78 | 35.26 | 34.61 | 34.82 | 32,259 | -0.01(-0.02%) |
Oct 03, 2016 | 36.17 | 36.17 | 34.65 | 34.83 | 26,897 | -1.42(-3.92%) |
Sep 30, 2016 | 35.54 | 36.41 | 35.42 | 36.25 | 35,472 | +0.70(+1.98%) |
Sep 29, 2016 | 35.45 | 35.81 | 35.30 | 35.54 | 44,320 | +0.03(+0.09%) |
Sep 28, 2016 | 35.39 | 35.61 | 35.01 | 35.51 | 37,734 | +0.32(+0.91%) |
Sep 27, 2016 | 34.71 | 35.50 | 34.71 | 35.19 | 50,620 | +0.48(+1.38%) |
Sep 26, 2016 | 34.65 | 34.93 | 34.65 | 34.71 | 60,907 | -0.29(-0.84%) |
Sep 23, 2016 | 35.09 | 35.26 | 34.83 | 35.01 | 42,641 | -0.36(-1.03%) |
Sep 22, 2016 | 34.55 | 35.52 | 34.55 | 35.37 | 34,134 | +0.81(+2.35%) |
Sep 21, 2016 | 34.17 | 34.60 | 33.85 | 34.56 | 44,961 | +0.55(+1.62%) |
Sep 20, 2016 | 33.97 | 34.31 | 33.79 | 34.01 | 59,114 | +0.03(+0.09%) |
Sep 19, 2016 | 33.94 | 34.14 | 33.75 | 33.98 | 30,358 | +0.01(+0.04%) |
Sep 16, 2016 | 34.60 | 35.52 | 33.80 | 33.96 | 90,992 | -0.49(-1.43%) |
Sep 15, 2016 | 34.63 | 34.78 | 34.37 | 34.46 | 25,356 | +0.04(+0.13%) |
Sep 14, 2016 | 35.04 | 35.35 | 34.33 | 34.41 | 31,431 | -0.89(-2.52%) |
Sep 13, 2016 | 35.77 | 35.89 | 35.13 | 35.30 | 25,263 | -0.89(-2.46%) |
Sep 12, 2016 | 35.93 | 36.25 | 35.12 | 36.19 | 28,563 | +0.29(+0.80%) |
Sep 09, 2016 | 35.94 | 36.27 | 35.88 | 35.90 | 27,341 | -0.52(-1.42%) |
Sep 08, 2016 | 36.51 | 36.52 | 36.30 | 36.42 | 42,277 | +0.02(+0.05%) |
Sep 07, 2016 | 36.32 | 36.70 | 36.23 | 36.40 | 28,160 | +0.07(+0.19%) |
Sep 06, 2016 | 37.03 | 37.04 | 36.22 | 36.33 | 44,362 | -0.74(-1.99%) |
Sep 02, 2016 | 36.55 | 37.07 | 37.07 | 37.07 | 12,815 | +0.58(+1.58%) |