Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.35 | 50.35 | 49.20 | 49.40 | 188,152 | -0.55(-1.10%) |
Nov 29, 2016 | 50.20 | 50.70 | 49.60 | 49.95 | 228,984 | -0.25(-0.50%) |
Nov 28, 2016 | 50.80 | 51.20 | 50.00 | 50.20 | 122,659 | -1.05(-2.05%) |
Nov 25, 2016 | 51.20 | 51.30 | 50.65 | 51.25 | 70,166 | -0.05(-0.10%) |
Nov 23, 2016 | 51.30 | 51.30 | 51.30 | 0 | +0.40(+0.79%) | |
Nov 22, 2016 | 50.85 | 51.20 | 50.21 | 50.90 | 185,225 | +0.35(+0.69%) |
Nov 21, 2016 | 50.40 | 51.35 | 50.15 | 50.55 | 154,831 | -0.30(-0.59%) |
Nov 18, 2016 | 50.30 | 50.90 | 50.25 | 50.85 | 202,859 | +0.40(+0.79%) |
Nov 17, 2016 | 50.00 | 50.60 | 48.73 | 50.45 | 347,944 | +1.15(+2.33%) |
Nov 16, 2016 | 49.90 | 49.95 | 49.05 | 49.30 | 290,424 | -0.95(-1.89%) |
Nov 15, 2016 | 50.65 | 51.20 | 48.95 | 50.25 | 204,984 | -0.25(-0.50%) |
Nov 14, 2016 | 48.35 | 50.50 | 45.68 | 50.50 | 405,598 | +2.65(+5.54%) |
Nov 11, 2016 | 46.05 | 47.95 | 46.05 | 47.85 | 243,286 | +1.90(+4.13%) |
Nov 10, 2016 | 45.05 | 46.50 | 42.75 | 45.95 | 474,095 | +1.50(+3.37%) |
Nov 09, 2016 | 44.20 | 44.90 | 43.15 | 44.45 | 255,192 | -0.30(-0.67%) |
Nov 08, 2016 | 44.65 | 45.20 | 41.51 | 44.75 | 178,436 | -0.15(-0.33%) |
Nov 07, 2016 | 44.25 | 45.15 | 43.70 | 44.90 | 259,347 | +1.65(+3.82%) |
Nov 04, 2016 | 42.75 | 43.60 | 42.15 | 43.25 | 349,828 | +0.70(+1.65%) |
Nov 03, 2016 | 41.20 | 42.85 | 40.25 | 42.55 | 298,743 | +1.35(+3.28%) |
Nov 02, 2016 | 41.70 | 42.15 | 41.00 | 41.20 | 273,414 | -0.60(-1.44%) |
Nov 01, 2016 | 41.95 | 42.40 | 40.80 | 41.80 | 179,723 | -0.05(-0.12%) |
Oct 31, 2016 | 42.25 | 42.25 | 41.55 | 41.85 | 203,834 | -0.30(-0.71%) |
Oct 28, 2016 | 42.05 | 42.85 | 41.60 | 42.15 | 84,448 | +0.10(+0.24%) |
Oct 27, 2016 | 42.55 | 42.60 | 41.75 | 42.05 | 117,359 | -0.30(-0.71%) |
Oct 26, 2016 | 41.80 | 42.45 | 41.77 | 42.35 | 167,899 | +0.20(+0.47%) |
Oct 25, 2016 | 42.85 | 43.73 | 42.02 | 42.15 | 139,532 | -0.80(-1.86%) |
Oct 24, 2016 | 43.05 | 43.05 | 42.55 | 42.95 | 102,692 | +0.50(+1.18%) |
Oct 21, 2016 | 42.15 | 42.75 | 41.70 | 42.45 | 78,376 | -0.15(-0.35%) |
Oct 20, 2016 | 42.60 | 43.00 | 42.30 | 42.60 | 67,670 | -0.15(-0.35%) |
Oct 19, 2016 | 42.30 | 42.85 | 42.00 | 42.75 | 88,116 | +0.75(+1.79%) |
Oct 18, 2016 | 41.55 | 42.05 | 41.20 | 42.00 | 129,401 | +0.85(+2.07%) |
Oct 17, 2016 | 41.30 | 41.40 | 40.85 | 41.15 | 75,182 | -0.11(-0.27%) |
Oct 14, 2016 | 41.75 | 42.37 | 41.20 | 41.26 | 107,873 | -0.38(-0.91%) |
Oct 13, 2016 | 42.18 | 42.18 | 41.49 | 41.64 | 135,436 | -1.20(-2.80%) |
Oct 12, 2016 | 42.62 | 43.19 | 42.36 | 42.84 | 147,175 | +0.40(+0.94%) |
Oct 11, 2016 | 42.80 | 43.30 | 42.14 | 42.44 | 137,002 | -0.45(-1.05%) |
Oct 10, 2016 | 42.42 | 43.29 | 42.42 | 42.89 | 169,273 | +0.76(+1.80%) |
Oct 07, 2016 | 42.66 | 43.09 | 41.49 | 42.13 | 214,107 | -0.48(-1.13%) |
Oct 06, 2016 | 43.07 | 43.20 | 42.20 | 42.61 | 149,632 | -0.69(-1.59%) |
Oct 05, 2016 | 42.34 | 43.50 | 42.09 | 43.30 | 169,907 | +1.33(+3.17%) |
Oct 04, 2016 | 42.49 | 42.88 | 41.92 | 41.97 | 169,067 | -0.24(-0.57%) |
Oct 03, 2016 | 42.44 | 42.66 | 41.98 | 42.21 | 323,676 | -0.61(-1.42%) |
Sep 30, 2016 | 42.34 | 43.14 | 41.81 | 42.82 | 324,816 | +0.86(+2.05%) |
Sep 29, 2016 | 41.61 | 42.33 | 41.46 | 41.96 | 178,698 | +0.27(+0.65%) |
Sep 28, 2016 | 40.45 | 41.73 | 40.11 | 41.69 | 427,527 | +1.49(+3.71%) |
Sep 27, 2016 | 39.98 | 40.38 | 39.69 | 40.20 | 290,005 | +0.10(+0.25%) |
Sep 26, 2016 | 40.32 | 40.53 | 39.76 | 40.10 | 239,150 | -0.57(-1.40%) |
Sep 23, 2016 | 40.53 | 41.12 | 40.23 | 40.67 | 170,158 | -0.08(-0.20%) |
Sep 22, 2016 | 39.67 | 41.11 | 39.58 | 40.75 | 428,430 | +1.51(+3.85%) |
Sep 21, 2016 | 38.54 | 39.37 | 38.54 | 39.24 | 176,320 | +0.92(+2.40%) |
Sep 20, 2016 | 38.54 | 38.76 | 38.06 | 38.32 | 216,772 | -0.04(-0.10%) |
Sep 19, 2016 | 37.87 | 38.48 | 37.68 | 38.36 | 256,346 | +0.65(+1.72%) |
Sep 16, 2016 | 38.49 | 38.77 | 37.65 | 37.71 | 239,708 | -0.92(-2.38%) |
Sep 15, 2016 | 37.54 | 38.76 | 37.42 | 38.63 | 192,769 | +1.09(+2.90%) |
Sep 14, 2016 | 37.91 | 38.09 | 37.46 | 37.54 | 157,384 | -0.34(-0.90%) |
Sep 13, 2016 | 38.43 | 38.62 | 37.71 | 37.88 | 216,800 | -1.08(-2.77%) |
Sep 12, 2016 | 38.11 | 39.00 | 37.91 | 38.96 | 223,243 | +0.40(+1.04%) |
Sep 09, 2016 | 39.38 | 39.42 | 38.55 | 38.56 | 326,917 | -1.34(-3.36%) |
Sep 08, 2016 | 40.18 | 40.21 | 39.32 | 39.90 | 336,760 | -0.27(-0.67%) |
Sep 07, 2016 | 38.88 | 40.38 | 38.42 | 40.17 | 381,546 | +1.26(+3.24%) |
Sep 06, 2016 | 39.07 | 39.07 | 38.38 | 38.91 | 372,783 | +0.05(+0.13%) |
Sep 02, 2016 | 38.29 | 38.86 | 38.86 | 38.86 | 270,800 | +0.73(+1.91%) |