Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.82 | 47.61 | 46.78 | 47.43 | 4,185,858 | +1.49(+3.24%) |
Nov 29, 2016 | 45.95 | 46.35 | 45.77 | 45.95 | 2,507,821 | +0.46(+1.01%) |
Nov 28, 2016 | 46.12 | 46.50 | 45.42 | 45.48 | 2,105,950 | -0.77(-1.66%) |
Nov 25, 2016 | 46.19 | 46.28 | 45.85 | 46.25 | 627,017 | -0.01(-0.02%) |
Nov 23, 2016 | 46.26 | 46.26 | 46.26 | 0 | +0.46(+1.01%) | |
Nov 22, 2016 | 45.64 | 46.08 | 45.40 | 45.80 | 2,070,160 | +0.46(+1.02%) |
Nov 21, 2016 | 45.47 | 45.67 | 45.11 | 45.34 | 3,305,695 | -0.08(-0.18%) |
Nov 18, 2016 | 45.10 | 45.45 | 44.93 | 45.42 | 4,654,572 | +0.35(+0.78%) |
Nov 17, 2016 | 44.06 | 45.08 | 44.01 | 45.07 | 4,598,987 | +1.01(+2.30%) |
Nov 16, 2016 | 43.85 | 44.63 | 43.74 | 44.06 | 4,300,461 | -0.72(-1.61%) |
Nov 15, 2016 | 43.48 | 44.78 | 43.18 | 44.78 | 4,889,204 | +0.84(+1.91%) |
Nov 14, 2016 | 43.36 | 44.22 | 43.10 | 43.94 | 5,114,861 | +0.91(+2.11%) |
Nov 11, 2016 | 41.67 | 43.29 | 41.48 | 43.03 | 4,999,100 | +1.07(+2.55%) |
Nov 10, 2016 | 40.96 | 42.23 | 40.89 | 41.96 | 6,001,388 | +1.21(+2.98%) |
Nov 09, 2016 | 40.57 | 40.92 | 38.77 | 40.74 | 5,343,952 | +2.04(+5.27%) |
Nov 08, 2016 | 38.59 | 38.87 | 38.04 | 38.71 | 1,691,639 | +0.01(+0.04%) |
Nov 07, 2016 | 38.65 | 38.88 | 38.42 | 38.69 | 1,939,525 | +1.09(+2.91%) |
Nov 04, 2016 | 37.52 | 38.02 | 37.06 | 37.60 | 2,224,395 | +0.03(+0.08%) |
Nov 03, 2016 | 37.80 | 38.09 | 37.56 | 37.57 | 2,175,820 | +0.06(+0.16%) |
Nov 02, 2016 | 38.56 | 38.65 | 37.37 | 37.51 | 3,736,127 | -1.26(-3.24%) |
Nov 01, 2016 | 38.98 | 39.10 | 38.13 | 38.77 | 2,433,859 | +0.01(+0.02%) |
Oct 31, 2016 | 38.88 | 39.00 | 38.68 | 38.76 | 2,862,966 | +0.05(+0.13%) |
Oct 28, 2016 | 38.99 | 38.99 | 38.37 | 38.71 | 3,424,643 | -0.22(-0.55%) |
Oct 27, 2016 | 39.05 | 39.13 | 38.57 | 38.92 | 3,063,100 | +0.22(+0.58%) |
Oct 26, 2016 | 38.29 | 38.81 | 38.24 | 38.70 | 2,137,277 | +0.16(+0.41%) |
Oct 25, 2016 | 38.49 | 38.82 | 38.30 | 38.54 | 2,397,726 | +0.07(+0.17%) |
Oct 24, 2016 | 38.62 | 38.80 | 38.38 | 38.48 | 2,367,893 | +0.19(+0.49%) |
Oct 21, 2016 | 38.00 | 38.43 | 37.72 | 38.29 | 3,692,258 | -0.13(-0.35%) |
Oct 20, 2016 | 38.39 | 38.60 | 38.05 | 38.42 | 4,488,382 | -0.10(-0.25%) |
Oct 19, 2016 | 37.52 | 38.72 | 37.34 | 38.52 | 5,702,154 | +1.28(+3.44%) |
Oct 18, 2016 | 36.79 | 37.60 | 36.22 | 37.24 | 6,578,579 | +1.48(+4.14%) |
Oct 17, 2016 | 36.01 | 36.18 | 35.63 | 35.76 | 2,779,261 | -0.25(-0.70%) |
Oct 14, 2016 | 36.29 | 36.44 | 35.77 | 36.01 | 2,195,224 | +0.36(+1.02%) |
Oct 13, 2016 | 35.71 | 35.76 | 35.06 | 35.65 | 2,030,879 | -0.52(-1.44%) |
Oct 12, 2016 | 36.17 | 36.50 | 36.08 | 36.17 | 1,588,746 | -0.02(-0.06%) |
Oct 11, 2016 | 36.62 | 36.79 | 35.89 | 36.19 | 3,121,573 | -0.62(-1.68%) |
Oct 10, 2016 | 36.80 | 37.02 | 36.65 | 36.81 | 1,690,369 | +0.36(+1.00%) |
Oct 07, 2016 | 36.55 | 36.82 | 35.85 | 36.44 | 2,454,858 | -0.16(-0.45%) |
Oct 06, 2016 | 36.73 | 36.91 | 36.24 | 36.61 | 2,235,719 | -0.01(-0.02%) |
Oct 05, 2016 | 35.96 | 36.92 | 35.88 | 36.62 | 3,472,690 | +1.00(+2.80%) |
Oct 04, 2016 | 34.99 | 35.95 | 34.86 | 35.62 | 2,609,572 | +0.37(+1.06%) |
Oct 03, 2016 | 34.84 | 35.45 | 34.78 | 35.25 | 2,025,083 | +0.04(+0.11%) |
Sep 30, 2016 | 34.93 | 35.44 | 34.67 | 35.21 | 2,674,446 | +0.51(+1.48%) |
Sep 29, 2016 | 35.37 | 35.57 | 34.46 | 34.70 | 2,566,954 | -0.78(-2.20%) |
Sep 28, 2016 | 34.72 | 35.49 | 34.55 | 35.48 | 3,174,236 | +1.00(+2.89%) |
Sep 27, 2016 | 33.83 | 34.52 | 33.59 | 34.48 | 1,239,153 | +0.46(+1.36%) |
Sep 26, 2016 | 34.63 | 34.69 | 33.97 | 34.02 | 1,907,426 | -0.92(-2.64%) |
Sep 23, 2016 | 34.55 | 35.23 | 34.55 | 34.94 | 2,098,805 | +0.16(+0.47%) |
Sep 22, 2016 | 34.77 | 34.89 | 34.52 | 34.78 | 1,331,408 | +0.17(+0.49%) |
Sep 21, 2016 | 34.63 | 34.81 | 34.26 | 34.61 | 2,136,151 | +0.27(+0.78%) |
Sep 20, 2016 | 34.77 | 34.85 | 34.20 | 34.34 | 1,447,375 | -0.15(-0.43%) |
Sep 19, 2016 | 34.73 | 34.97 | 34.33 | 34.49 | 1,229,630 | +0.01(+0.02%) |
Sep 16, 2016 | 35.05 | 35.05 | 34.28 | 34.48 | 3,025,116 | -0.24(-0.69%) |
Sep 15, 2016 | 34.17 | 34.77 | 34.00 | 34.72 | 2,249,063 | +0.60(+1.74%) |
Sep 14, 2016 | 34.23 | 34.51 | 33.89 | 34.12 | 1,824,866 | -0.13(-0.39%) |
Sep 13, 2016 | 33.91 | 34.39 | 33.59 | 34.26 | 3,124,902 | -0.07(-0.22%) |
Sep 12, 2016 | 33.85 | 34.43 | 33.51 | 34.33 | 3,692,337 | +0.13(+0.37%) |
Sep 09, 2016 | 34.78 | 35.12 | 34.19 | 34.20 | 3,690,116 | -0.57(-1.64%) |
Sep 08, 2016 | 34.83 | 35.03 | 34.47 | 34.78 | 2,803,813 | -0.01(-0.04%) |
Sep 07, 2016 | 34.68 | 34.83 | 34.45 | 34.79 | 1,917,903 | +0.14(+0.41%) |
Sep 06, 2016 | 35.32 | 35.32 | 34.46 | 34.65 | 1,893,650 | -0.58(-1.64%) |
Sep 02, 2016 | 35.00 | 35.23 | 35.23 | 35.23 | 2,242,265 | +0.41(+1.17%) |