Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.80 | 49.18 | 48.69 | 48.84 | 970,135 | +0.14(+0.28%) |
Nov 29, 2016 | 48.06 | 48.89 | 47.77 | 48.71 | 1,669,828 | +0.65(+1.36%) |
Nov 28, 2016 | 48.32 | 48.43 | 47.95 | 48.06 | 1,310,987 | -0.40(-0.83%) |
Nov 25, 2016 | 48.24 | 48.47 | 48.13 | 48.46 | 212,603 | +0.08(+0.16%) |
Nov 23, 2016 | 48.38 | 48.38 | 48.38 | 0 | +0.29(+0.61%) | |
Nov 22, 2016 | 47.98 | 48.22 | 47.61 | 48.09 | 816,885 | +0.34(+0.72%) |
Nov 21, 2016 | 47.25 | 47.81 | 47.25 | 47.75 | 512,321 | +0.63(+1.33%) |
Nov 18, 2016 | 46.93 | 47.13 | 46.63 | 47.12 | 537,478 | +0.23(+0.50%) |
Nov 17, 2016 | 46.20 | 46.92 | 46.10 | 46.88 | 880,229 | +0.83(+1.80%) |
Nov 16, 2016 | 45.37 | 46.09 | 45.37 | 46.05 | 933,469 | +0.75(+1.66%) |
Nov 15, 2016 | 45.89 | 46.03 | 45.27 | 45.30 | 1,278,137 | -0.37(-0.81%) |
Nov 14, 2016 | 47.02 | 47.33 | 45.23 | 45.67 | 3,057,161 | -1.40(-2.97%) |
Nov 11, 2016 | 47.29 | 47.34 | 46.99 | 47.07 | 1,194,233 | -0.26(-0.55%) |
Nov 10, 2016 | 47.90 | 48.19 | 47.31 | 47.33 | 1,375,976 | -0.34(-0.72%) |
Nov 09, 2016 | 46.92 | 48.16 | 46.33 | 47.67 | 942,160 | -0.18(-0.37%) |
Nov 08, 2016 | 47.42 | 48.01 | 47.27 | 47.85 | 734,482 | +0.33(+0.69%) |
Nov 07, 2016 | 46.76 | 47.68 | 46.51 | 47.52 | 959,151 | +1.17(+2.53%) |
Nov 04, 2016 | 46.62 | 46.90 | 46.23 | 46.35 | 769,091 | +0.03(+0.07%) |
Nov 03, 2016 | 46.33 | 46.89 | 46.17 | 46.31 | 696,585 | -0.05(-0.11%) |
Nov 02, 2016 | 46.21 | 46.81 | 46.21 | 46.36 | 1,005,752 | -0.08(-0.16%) |
Nov 01, 2016 | 46.63 | 46.78 | 46.30 | 46.44 | 1,314,940 | -0.19(-0.41%) |
Oct 31, 2016 | 45.63 | 46.73 | 45.31 | 46.63 | 1,872,110 | +1.24(+2.73%) |
Oct 28, 2016 | 44.67 | 45.54 | 44.60 | 45.39 | 1,137,442 | +0.75(+1.67%) |
Oct 27, 2016 | 45.06 | 45.54 | 44.54 | 44.64 | 1,642,217 | -0.51(-1.13%) |
Oct 26, 2016 | 43.35 | 45.46 | 42.89 | 45.16 | 4,225,736 | +2.21(+5.15%) |
Oct 25, 2016 | 43.18 | 43.18 | 42.37 | 42.94 | 2,395,933 | -0.42(-0.97%) |
Oct 24, 2016 | 43.68 | 44.22 | 43.32 | 43.36 | 1,472,269 | -0.06(-0.14%) |
Oct 21, 2016 | 43.07 | 43.44 | 42.94 | 43.42 | 695,721 | +0.23(+0.52%) |
Oct 20, 2016 | 42.94 | 43.28 | 42.77 | 43.20 | 491,540 | +0.15(+0.35%) |
Oct 19, 2016 | 43.01 | 43.23 | 42.62 | 43.04 | 344,956 | +0.23(+0.55%) |
Oct 18, 2016 | 42.94 | 43.30 | 42.75 | 42.81 | 550,810 | +0.17(+0.39%) |
Oct 17, 2016 | 42.40 | 42.78 | 42.33 | 42.64 | 587,788 | +0.12(+0.28%) |
Oct 14, 2016 | 42.68 | 43.04 | 42.52 | 42.52 | 1,032,645 | +0.06(+0.14%) |
Oct 13, 2016 | 42.58 | 42.74 | 42.17 | 42.47 | 1,704,416 | -0.34(-0.80%) |
Oct 12, 2016 | 43.09 | 43.21 | 42.62 | 42.81 | 1,566,532 | -0.16(-0.37%) |
Oct 11, 2016 | 43.54 | 43.60 | 42.65 | 42.97 | 1,467,489 | -0.50(-1.16%) |
Oct 10, 2016 | 43.99 | 44.33 | 43.40 | 43.47 | 1,238,746 | -0.53(-1.20%) |
Oct 07, 2016 | 44.41 | 44.48 | 43.90 | 44.00 | 912,356 | -0.38(-0.85%) |
Oct 06, 2016 | 44.15 | 44.53 | 44.15 | 44.38 | 1,139,315 | -0.08(-0.17%) |
Oct 05, 2016 | 45.18 | 45.47 | 44.33 | 44.45 | 2,441,955 | -0.94(-2.07%) |
Oct 04, 2016 | 45.42 | 45.82 | 45.25 | 45.39 | 1,840,733 | -0.10(-0.22%) |
Oct 03, 2016 | 45.02 | 45.58 | 44.92 | 45.49 | 1,660,732 | +0.57(+1.27%) |
Sep 30, 2016 | 44.65 | 45.12 | 44.49 | 44.92 | 1,737,448 | +0.30(+0.68%) |
Sep 29, 2016 | 44.79 | 44.97 | 44.32 | 44.62 | 1,104,877 | -0.30(-0.67%) |
Sep 28, 2016 | 45.25 | 45.50 | 44.54 | 44.92 | 1,376,547 | -0.33(-0.72%) |
Sep 27, 2016 | 45.35 | 45.63 | 45.17 | 45.25 | 1,551,879 | +0.00(+0.00%) |
Sep 26, 2016 | 44.90 | 45.34 | 44.84 | 45.25 | 1,592,641 | +0.23(+0.52%) |
Sep 23, 2016 | 44.78 | 45.20 | 44.71 | 45.01 | 1,380,775 | -0.01(-0.02%) |
Sep 22, 2016 | 44.18 | 45.13 | 44.06 | 45.02 | 1,471,253 | +1.20(+2.73%) |
Sep 21, 2016 | 43.66 | 43.95 | 43.32 | 43.82 | 1,440,940 | +0.31(+0.71%) |
Sep 20, 2016 | 43.71 | 43.97 | 43.48 | 43.51 | 1,506,858 | -0.23(-0.54%) |
Sep 19, 2016 | 43.49 | 44.02 | 43.36 | 43.75 | 1,855,421 | +0.33(+0.75%) |
Sep 16, 2016 | 43.92 | 44.46 | 43.40 | 43.42 | 2,544,457 | -0.75(-1.69%) |
Sep 15, 2016 | 43.51 | 44.71 | 43.51 | 44.17 | 2,408,323 | +0.65(+1.50%) |
Sep 14, 2016 | 43.15 | 44.19 | 43.07 | 43.51 | 2,449,426 | +0.40(+0.93%) |
Sep 13, 2016 | 41.05 | 43.26 | 40.71 | 43.11 | 3,974,953 | +1.74(+4.21%) |
Sep 12, 2016 | 40.07 | 41.46 | 39.89 | 41.37 | 2,918,250 | +0.90(+2.22%) |
Sep 09, 2016 | 41.08 | 41.08 | 40.39 | 40.47 | 1,316,339 | -0.92(-2.23%) |
Sep 08, 2016 | 41.39 | 41.80 | 41.09 | 41.39 | 1,670,588 | -0.01(-0.02%) |
Sep 07, 2016 | 40.43 | 41.48 | 40.32 | 41.40 | 1,749,005 | +1.13(+2.81%) |
Sep 06, 2016 | 40.66 | 40.79 | 40.27 | 40.27 | 958,628 | -0.27(-0.66%) |
Sep 02, 2016 | 40.49 | 40.54 | 40.54 | 40.54 | 1,104,747 | +0.10(+0.25%) |