Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.13 | 44.37 | 44.00 | 44.35 | 264,539 | +0.31(+0.71%) |
Nov 29, 2016 | 43.73 | 44.08 | 43.60 | 44.04 | 162,195 | +0.32(+0.74%) |
Nov 28, 2016 | 43.50 | 43.95 | 43.50 | 43.72 | 227,767 | -0.06(-0.13%) |
Nov 25, 2016 | 43.65 | 43.94 | 43.57 | 43.77 | 249,603 | +0.54(+1.25%) |
Nov 23, 2016 | 43.23 | 43.23 | 43.23 | 0 | +0.55(+1.29%) | |
Nov 22, 2016 | 43.06 | 43.18 | 42.19 | 42.68 | 391,719 | -0.52(-1.21%) |
Nov 21, 2016 | 43.35 | 43.58 | 43.09 | 43.20 | 354,946 | -0.74(-1.68%) |
Nov 18, 2016 | 44.69 | 44.81 | 43.88 | 43.94 | 232,610 | -0.71(-1.59%) |
Nov 17, 2016 | 44.80 | 44.83 | 44.50 | 44.66 | 204,723 | +0.26(+0.58%) |
Nov 16, 2016 | 45.04 | 45.08 | 44.28 | 44.40 | 325,898 | -2.28(-4.88%) |
Nov 15, 2016 | 46.61 | 46.90 | 46.19 | 46.68 | 197,936 | +0.81(+1.76%) |
Nov 14, 2016 | 45.94 | 46.21 | 45.74 | 45.87 | 327,704 | -0.18(-0.39%) |
Nov 11, 2016 | 46.06 | 46.23 | 45.88 | 46.05 | 407,776 | -0.69(-1.48%) |
Nov 10, 2016 | 46.65 | 46.97 | 46.51 | 46.74 | 497,331 | -0.30(-0.65%) |
Nov 09, 2016 | 46.43 | 47.15 | 46.28 | 47.05 | 287,082 | +2.89(+6.53%) |
Nov 08, 2016 | 43.78 | 44.45 | 43.68 | 44.16 | 272,850 | +0.03(+0.06%) |
Nov 07, 2016 | 43.94 | 44.70 | 43.84 | 44.13 | 364,287 | +0.41(+0.93%) |
Nov 04, 2016 | 43.38 | 44.16 | 43.01 | 43.73 | 907,921 | -0.46(-1.05%) |
Nov 03, 2016 | 46.25 | 46.37 | 44.13 | 44.19 | 1,005,073 | -1.88(-4.08%) |
Nov 02, 2016 | 46.46 | 46.76 | 45.99 | 46.07 | 192,776 | -1.07(-2.27%) |
Nov 01, 2016 | 46.73 | 47.55 | 46.73 | 47.14 | 461,167 | +0.36(+0.77%) |
Oct 31, 2016 | 46.98 | 47.17 | 46.53 | 46.78 | 293,102 | -0.33(-0.71%) |
Oct 28, 2016 | 47.37 | 47.42 | 46.96 | 47.11 | 235,413 | +0.26(+0.55%) |
Oct 27, 2016 | 46.98 | 47.37 | 46.78 | 46.86 | 265,852 | +0.77(+1.67%) |
Oct 26, 2016 | 45.82 | 47.07 | 45.73 | 46.09 | 311,364 | +0.19(+0.41%) |
Oct 25, 2016 | 45.31 | 46.77 | 45.19 | 45.90 | 634,779 | +1.96(+4.47%) |
Oct 24, 2016 | 43.85 | 44.13 | 43.52 | 43.94 | 436,990 | -0.24(-0.54%) |
Oct 21, 2016 | 43.90 | 44.36 | 43.85 | 44.17 | 205,661 | +0.46(+1.04%) |
Oct 20, 2016 | 43.64 | 43.93 | 43.55 | 43.72 | 147,759 | -0.04(-0.09%) |
Oct 19, 2016 | 43.50 | 43.98 | 43.50 | 43.75 | 121,814 | +0.26(+0.59%) |
Oct 18, 2016 | 43.19 | 43.64 | 43.19 | 43.50 | 297,865 | +0.73(+1.71%) |
Oct 17, 2016 | 42.71 | 42.97 | 42.63 | 42.77 | 99,178 | -0.01(-0.02%) |
Oct 14, 2016 | 43.17 | 43.28 | 42.65 | 42.78 | 173,358 | -0.71(-1.64%) |
Oct 13, 2016 | 42.86 | 43.62 | 42.86 | 43.49 | 387,363 | +0.29(+0.68%) |
Oct 12, 2016 | 43.19 | 43.26 | 42.97 | 43.19 | 576,415 | -0.06(-0.13%) |
Oct 11, 2016 | 43.27 | 43.47 | 42.80 | 43.25 | 215,058 | -0.41(-0.93%) |
Oct 10, 2016 | 43.33 | 43.86 | 43.27 | 43.66 | 583,581 | +0.73(+1.70%) |
Oct 07, 2016 | 43.20 | 43.39 | 42.85 | 42.93 | 377,790 | -0.29(-0.68%) |
Oct 06, 2016 | 43.53 | 43.53 | 43.16 | 43.22 | 294,043 | -0.95(-2.15%) |
Oct 05, 2016 | 44.66 | 44.66 | 44.11 | 44.17 | 194,019 | -0.34(-0.77%) |
Oct 04, 2016 | 44.86 | 45.19 | 44.29 | 44.51 | 140,447 | -0.48(-1.08%) |
Oct 03, 2016 | 44.71 | 45.04 | 44.69 | 45.00 | 160,918 | +0.94(+2.13%) |
Sep 30, 2016 | 44.03 | 44.20 | 43.83 | 44.06 | 227,592 | +0.17(+0.39%) |
Sep 29, 2016 | 44.71 | 44.71 | 43.63 | 43.89 | 278,325 | -1.57(-3.45%) |
Sep 28, 2016 | 45.44 | 45.62 | 44.93 | 45.45 | 190,963 | +0.06(+0.13%) |
Sep 27, 2016 | 45.16 | 45.47 | 44.84 | 45.40 | 113,556 | +0.48(+1.08%) |
Sep 26, 2016 | 45.44 | 45.58 | 44.72 | 44.91 | 154,944 | -0.55(-1.21%) |
Sep 23, 2016 | 45.22 | 45.67 | 45.22 | 45.46 | 122,782 | +0.19(+0.42%) |
Sep 22, 2016 | 44.41 | 45.44 | 44.51 | 45.27 | 202,667 | +0.86(+1.94%) |
Sep 21, 2016 | 44.72 | 44.91 | 43.71 | 44.41 | 395,140 | -0.39(-0.87%) |
Sep 20, 2016 | 44.79 | 45.06 | 44.38 | 44.80 | 145,220 | +0.20(+0.45%) |
Sep 19, 2016 | 44.50 | 44.89 | 44.47 | 44.60 | 103,064 | +0.23(+0.51%) |
Sep 16, 2016 | 44.39 | 44.62 | 44.20 | 44.37 | 143,954 | -0.18(-0.40%) |
Sep 15, 2016 | 44.47 | 44.64 | 44.15 | 44.55 | 117,390 | -0.02(-0.04%) |
Sep 14, 2016 | 44.51 | 44.74 | 44.35 | 44.57 | 150,664 | +0.40(+0.90%) |
Sep 13, 2016 | 44.58 | 44.58 | 43.96 | 44.17 | 120,599 | -0.48(-1.08%) |
Sep 12, 2016 | 44.26 | 44.69 | 44.09 | 44.66 | 145,976 | +0.23(+0.51%) |
Sep 09, 2016 | 45.14 | 45.25 | 44.35 | 44.43 | 195,351 | -0.95(-2.09%) |
Sep 08, 2016 | 45.10 | 45.55 | 45.10 | 45.38 | 148,836 | +0.10(+0.23%) |
Sep 07, 2016 | 44.77 | 45.34 | 44.54 | 45.27 | 221,465 | +0.41(+0.91%) |
Sep 06, 2016 | 44.54 | 44.87 | 44.51 | 44.87 | 200,574 | +0.31(+0.70%) |
Sep 02, 2016 | 44.31 | 44.55 | 44.55 | 44.55 | 246,752 | +0.85(+1.95%) |