Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.06 | 41.45 | 39.45 | 39.49 | 206,640 | -1.55(-3.78%) |
Nov 29, 2016 | 40.54 | 41.23 | 40.05 | 41.04 | 248,430 | +0.77(+1.91%) |
Nov 28, 2016 | 41.35 | 41.78 | 40.13 | 40.27 | 222,759 | -1.39(-3.34%) |
Nov 25, 2016 | 41.18 | 41.75 | 40.41 | 41.66 | 135,976 | +0.59(+1.44%) |
Nov 23, 2016 | 41.07 | 41.07 | 41.07 | 0 | +0.71(+1.76%) | |
Nov 22, 2016 | 40.37 | 40.49 | 39.91 | 40.36 | 132,283 | -0.08(-0.20%) |
Nov 21, 2016 | 41.00 | 41.02 | 39.86 | 40.44 | 270,577 | -0.43(-1.05%) |
Nov 18, 2016 | 40.61 | 40.89 | 40.28 | 40.87 | 373,167 | +0.18(+0.44%) |
Nov 17, 2016 | 40.40 | 41.09 | 40.40 | 40.69 | 374,931 | +0.25(+0.62%) |
Nov 16, 2016 | 40.75 | 40.87 | 40.16 | 40.44 | 379,401 | -0.31(-0.76%) |
Nov 15, 2016 | 40.89 | 41.83 | 40.29 | 40.75 | 374,205 | -0.49(-1.19%) |
Nov 14, 2016 | 41.39 | 42.11 | 40.31 | 41.24 | 436,459 | +0.12(+0.29%) |
Nov 11, 2016 | 41.08 | 41.69 | 40.67 | 41.12 | 341,008 | +0.02(+0.05%) |
Nov 10, 2016 | 40.21 | 41.60 | 40.12 | 41.10 | 465,032 | +1.55(+3.92%) |
Nov 09, 2016 | 36.75 | 39.65 | 34.58 | 39.55 | 730,997 | -0.55(-1.37%) |
Nov 08, 2016 | 39.51 | 40.29 | 39.27 | 40.10 | 278,048 | +0.56(+1.42%) |
Nov 07, 2016 | 39.57 | 40.16 | 39.05 | 39.54 | 423,606 | +1.34(+3.51%) |
Nov 04, 2016 | 41.59 | 43.34 | 37.79 | 38.20 | 1,251,671 | -5.58(-12.75%) |
Nov 03, 2016 | 42.66 | 44.22 | 42.66 | 43.78 | 423,907 | +1.29(+3.04%) |
Nov 02, 2016 | 42.17 | 43.42 | 42.14 | 42.49 | 238,215 | +0.43(+1.02%) |
Nov 01, 2016 | 43.47 | 43.47 | 41.32 | 42.06 | 336,075 | -1.20(-2.77%) |
Oct 31, 2016 | 42.45 | 43.52 | 40.58 | 43.26 | 355,299 | +0.71(+1.67%) |
Oct 28, 2016 | 42.01 | 42.60 | 41.61 | 42.55 | 366,531 | +0.55(+1.31%) |
Oct 27, 2016 | 41.00 | 42.81 | 40.06 | 42.00 | 1,126,734 | -1.62(-3.71%) |
Oct 26, 2016 | 43.55 | 44.24 | 43.11 | 43.62 | 223,537 | -0.29(-0.66%) |
Oct 25, 2016 | 43.48 | 44.28 | 43.04 | 43.91 | 291,991 | +0.27(+0.62%) |
Oct 24, 2016 | 44.00 | 44.41 | 43.50 | 43.64 | 184,366 | -0.22(-0.50%) |
Oct 21, 2016 | 44.99 | 44.99 | 43.56 | 43.86 | 325,105 | -1.29(-2.86%) |
Oct 20, 2016 | 45.25 | 45.73 | 45.01 | 45.15 | 127,286 | -0.22(-0.47%) |
Oct 19, 2016 | 46.13 | 46.13 | 44.69 | 45.37 | 312,809 | -0.75(-1.64%) |
Oct 18, 2016 | 45.63 | 46.61 | 45.57 | 46.12 | 100,813 | +0.96(+2.13%) |
Oct 17, 2016 | 45.09 | 45.73 | 44.93 | 45.16 | 149,651 | -0.02(-0.04%) |
Oct 14, 2016 | 45.65 | 45.65 | 44.88 | 45.18 | 131,392 | -0.37(-0.81%) |
Oct 13, 2016 | 44.95 | 45.76 | 44.94 | 45.55 | 135,946 | +0.11(+0.24%) |
Oct 12, 2016 | 45.13 | 46.07 | 44.98 | 45.44 | 166,276 | +0.34(+0.75%) |
Oct 11, 2016 | 46.58 | 46.58 | 44.76 | 45.10 | 152,330 | -1.56(-3.34%) |
Oct 10, 2016 | 45.97 | 47.64 | 45.95 | 46.66 | 251,533 | +1.03(+2.26%) |
Oct 07, 2016 | 46.36 | 46.75 | 44.19 | 45.63 | 478,041 | -0.57(-1.23%) |
Oct 06, 2016 | 47.66 | 47.66 | 46.19 | 46.20 | 182,081 | -1.60(-3.35%) |
Oct 05, 2016 | 47.10 | 48.13 | 47.01 | 47.80 | 128,309 | +0.90(+1.92%) |
Oct 04, 2016 | 46.86 | 46.94 | 46.54 | 46.90 | 139,971 | +0.18(+0.39%) |
Oct 03, 2016 | 47.39 | 47.39 | 46.26 | 46.72 | 185,551 | -0.72(-1.52%) |
Sep 30, 2016 | 47.63 | 47.76 | 46.76 | 47.44 | 352,605 | +0.13(+0.27%) |
Sep 29, 2016 | 48.25 | 48.41 | 47.17 | 47.31 | 158,936 | -1.14(-2.35%) |
Sep 28, 2016 | 48.07 | 48.47 | 47.47 | 48.45 | 186,319 | +0.60(+1.25%) |
Sep 27, 2016 | 47.89 | 48.10 | 47.39 | 47.85 | 254,411 | -0.10(-0.21%) |
Sep 26, 2016 | 48.34 | 48.59 | 47.71 | 47.95 | 259,771 | -0.77(-1.58%) |
Sep 23, 2016 | 49.40 | 49.67 | 48.15 | 48.72 | 294,046 | -0.78(-1.58%) |
Sep 22, 2016 | 49.99 | 50.17 | 49.29 | 49.50 | 284,089 | -0.13(-0.26%) |
Sep 21, 2016 | 49.07 | 49.76 | 49.03 | 49.63 | 171,367 | +0.51(+1.04%) |
Sep 20, 2016 | 49.42 | 49.74 | 48.89 | 49.12 | 141,400 | -0.12(-0.24%) |
Sep 19, 2016 | 49.52 | 49.87 | 48.94 | 49.24 | 114,976 | -0.01(-0.02%) |
Sep 16, 2016 | 48.46 | 49.41 | 48.46 | 49.25 | 283,414 | +0.81(+1.67%) |
Sep 15, 2016 | 47.92 | 48.55 | 47.61 | 48.44 | 93,875 | +0.44(+0.92%) |
Sep 14, 2016 | 48.50 | 48.50 | 47.85 | 48.00 | 223,368 | -0.29(-0.60%) |
Sep 13, 2016 | 48.14 | 48.50 | 47.74 | 48.29 | 221,516 | -0.53(-1.09%) |
Sep 12, 2016 | 48.58 | 49.12 | 48.11 | 48.82 | 224,570 | +0.19(+0.39%) |
Sep 09, 2016 | 49.36 | 49.36 | 48.55 | 48.63 | 189,746 | -1.27(-2.55%) |
Sep 08, 2016 | 49.37 | 50.05 | 48.99 | 49.90 | 180,061 | +0.60(+1.22%) |
Sep 07, 2016 | 49.15 | 49.72 | 47.78 | 49.30 | 142,200 | +0.18(+0.37%) |
Sep 06, 2016 | 49.51 | 49.51 | 48.60 | 49.12 | 166,595 | -0.37(-0.75%) |
Sep 02, 2016 | 48.18 | 49.49 | 49.49 | 49.49 | 192,200 | +1.39(+2.89%) |