Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.78 | 46.97 | 45.91 | 46.39 | 612,728 | -0.04(-0.09%) |
Nov 29, 2016 | 46.19 | 46.76 | 45.99 | 46.43 | 323,848 | +0.30(+0.65%) |
Nov 28, 2016 | 46.40 | 46.55 | 45.90 | 46.13 | 948,164 | -0.38(-0.82%) |
Nov 25, 2016 | 46.05 | 46.53 | 45.92 | 46.51 | 267,094 | +0.43(+0.93%) |
Nov 23, 2016 | 46.08 | 46.08 | 46.08 | 0 | +0.72(+1.59%) | |
Nov 22, 2016 | 42.23 | 45.78 | 42.01 | 45.36 | 2,001,799 | -1.53(-3.26%) |
Nov 21, 2016 | 47.40 | 47.79 | 46.62 | 46.89 | 791,500 | -0.51(-1.08%) |
Nov 18, 2016 | 47.38 | 47.59 | 46.85 | 47.40 | 402,126 | +0.10(+0.21%) |
Nov 17, 2016 | 46.69 | 47.49 | 46.59 | 47.30 | 410,745 | +0.95(+2.05%) |
Nov 16, 2016 | 46.19 | 46.37 | 45.58 | 46.35 | 438,375 | +0.16(+0.35%) |
Nov 15, 2016 | 45.16 | 46.26 | 44.75 | 46.19 | 993,319 | +1.29(+2.87%) |
Nov 14, 2016 | 45.29 | 45.34 | 44.52 | 44.90 | 1,034,544 | +0.15(+0.34%) |
Nov 11, 2016 | 45.43 | 45.60 | 44.51 | 44.75 | 895,666 | -0.51(-1.13%) |
Nov 10, 2016 | 44.87 | 45.79 | 44.32 | 45.26 | 1,031,371 | +0.95(+2.14%) |
Nov 09, 2016 | 42.36 | 44.79 | 40.68 | 44.31 | 741,601 | +1.45(+3.38%) |
Nov 08, 2016 | 42.74 | 43.09 | 42.48 | 42.86 | 194,651 | +0.06(+0.14%) |
Nov 07, 2016 | 42.82 | 43.12 | 42.57 | 42.80 | 193,193 | +0.84(+2.00%) |
Nov 04, 2016 | 42.00 | 42.90 | 41.84 | 41.96 | 300,735 | +0.13(+0.31%) |
Nov 03, 2016 | 41.59 | 42.01 | 41.40 | 41.83 | 503,378 | +0.22(+0.53%) |
Nov 02, 2016 | 41.30 | 41.86 | 41.30 | 41.61 | 431,383 | +0.20(+0.48%) |
Nov 01, 2016 | 42.04 | 42.18 | 41.32 | 41.41 | 1,280,932 | -0.63(-1.50%) |
Oct 31, 2016 | 41.43 | 42.16 | 40.82 | 42.04 | 351,430 | +0.60(+1.45%) |
Oct 28, 2016 | 41.60 | 42.08 | 41.31 | 41.44 | 352,842 | -0.24(-0.58%) |
Oct 27, 2016 | 42.40 | 42.40 | 41.43 | 41.68 | 384,340 | -0.42(-1.00%) |
Oct 26, 2016 | 41.50 | 42.47 | 41.50 | 42.10 | 607,396 | +0.24(+0.57%) |
Oct 25, 2016 | 42.79 | 42.79 | 41.60 | 41.86 | 672,699 | -0.98(-2.29%) |
Oct 24, 2016 | 42.70 | 43.07 | 42.33 | 42.84 | 298,444 | +0.52(+1.23%) |
Oct 21, 2016 | 41.43 | 42.42 | 41.21 | 42.32 | 344,531 | +0.48(+1.15%) |
Oct 20, 2016 | 42.38 | 42.38 | 41.82 | 41.84 | 582,185 | -0.58(-1.37%) |
Oct 19, 2016 | 42.12 | 42.79 | 42.12 | 42.42 | 264,616 | -0.06(-0.14%) |
Oct 18, 2016 | 42.39 | 42.75 | 42.14 | 42.48 | 323,028 | -0.02(-0.05%) |
Oct 17, 2016 | 42.56 | 42.66 | 42.33 | 42.50 | 326,794 | -0.07(-0.16%) |
Oct 14, 2016 | 42.53 | 42.88 | 42.15 | 42.57 | 329,396 | +0.36(+0.85%) |
Oct 13, 2016 | 42.46 | 42.46 | 41.63 | 42.21 | 319,834 | -0.50(-1.17%) |
Oct 12, 2016 | 41.96 | 42.90 | 41.85 | 42.71 | 462,662 | +0.73(+1.74%) |
Oct 11, 2016 | 42.95 | 42.95 | 41.77 | 41.98 | 452,634 | -1.10(-2.55%) |
Oct 10, 2016 | 43.12 | 43.58 | 42.76 | 43.08 | 260,430 | +0.25(+0.58%) |
Oct 07, 2016 | 43.34 | 43.45 | 42.47 | 42.83 | 896,745 | -1.28(-2.90%) |
Oct 06, 2016 | 42.37 | 44.70 | 42.37 | 44.11 | 1,516,273 | +1.83(+4.33%) |
Oct 05, 2016 | 42.19 | 42.98 | 42.19 | 42.28 | 1,014,139 | +0.11(+0.26%) |
Oct 04, 2016 | 41.44 | 42.28 | 41.37 | 42.17 | 990,112 | +0.67(+1.61%) |
Oct 03, 2016 | 42.04 | 42.04 | 41.30 | 41.50 | 476,448 | -0.57(-1.35%) |
Sep 30, 2016 | 41.99 | 42.33 | 41.73 | 42.07 | 610,599 | +0.12(+0.29%) |
Sep 29, 2016 | 42.50 | 42.67 | 40.92 | 41.95 | 582,266 | -0.91(-2.12%) |
Sep 28, 2016 | 42.81 | 42.97 | 41.94 | 42.86 | 304,932 | +0.17(+0.40%) |
Sep 27, 2016 | 42.24 | 42.83 | 42.24 | 42.69 | 573,464 | +0.51(+1.21%) |
Sep 26, 2016 | 42.39 | 42.65 | 42.18 | 42.18 | 613,278 | -0.48(-1.13%) |
Sep 23, 2016 | 42.28 | 42.82 | 42.13 | 42.66 | 606,903 | +0.37(+0.87%) |
Sep 22, 2016 | 41.14 | 42.32 | 41.09 | 42.29 | 740,676 | +1.26(+3.07%) |
Sep 21, 2016 | 39.72 | 41.05 | 39.50 | 41.03 | 687,675 | +1.50(+3.79%) |
Sep 20, 2016 | 40.81 | 40.81 | 39.52 | 39.53 | 585,857 | -1.12(-2.76%) |
Sep 19, 2016 | 40.25 | 40.98 | 40.25 | 40.65 | 371,748 | +0.48(+1.21%) |
Sep 16, 2016 | 40.70 | 40.70 | 40.09 | 40.16 | 781,646 | -0.58(-1.41%) |
Sep 15, 2016 | 40.63 | 40.89 | 40.16 | 40.74 | 1,047,584 | -0.07(-0.17%) |
Sep 14, 2016 | 41.41 | 41.41 | 40.29 | 40.81 | 915,910 | -0.48(-1.16%) |
Sep 13, 2016 | 42.85 | 42.98 | 41.11 | 41.29 | 890,567 | -1.89(-4.38%) |
Sep 12, 2016 | 42.91 | 43.27 | 42.42 | 43.18 | 698,728 | -0.13(-0.30%) |
Sep 09, 2016 | 44.36 | 44.38 | 43.28 | 43.31 | 517,179 | -1.32(-2.96%) |
Sep 08, 2016 | 44.31 | 44.77 | 44.06 | 44.63 | 465,338 | +0.17(+0.38%) |
Sep 07, 2016 | 45.57 | 45.93 | 44.37 | 44.46 | 659,324 | -1.86(-4.02%) |
Sep 06, 2016 | 46.72 | 46.72 | 46.16 | 46.32 | 221,355 | -0.23(-0.49%) |
Sep 02, 2016 | 45.85 | 46.55 | 46.55 | 46.55 | 220,400 | +0.76(+1.66%) |