Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.20 | 41.80 | 40.70 | 41.45 | 646,186 | +0.45(+1.10%) |
Nov 29, 2016 | 42.00 | 42.00 | 40.90 | 41.00 | 742,107 | -0.90(-2.15%) |
Nov 28, 2016 | 42.25 | 42.25 | 41.60 | 41.90 | 397,983 | -0.50(-1.18%) |
Nov 25, 2016 | 42.30 | 42.55 | 42.15 | 42.40 | 92,292 | +0.00(+0.00%) |
Nov 23, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.10(-0.24%) | |
Nov 22, 2016 | 42.75 | 43.25 | 41.45 | 42.50 | 842,963 | -0.25(-0.58%) |
Nov 21, 2016 | 42.65 | 43.00 | 40.25 | 42.75 | 1,570,665 | -2.10(-4.68%) |
Nov 18, 2016 | 45.60 | 45.80 | 44.65 | 44.85 | 410,422 | -0.90(-1.97%) |
Nov 17, 2016 | 45.40 | 45.95 | 44.95 | 45.75 | 581,152 | +0.45(+0.99%) |
Nov 16, 2016 | 44.90 | 45.40 | 44.25 | 45.30 | 334,310 | +0.30(+0.67%) |
Nov 15, 2016 | 44.55 | 45.30 | 44.20 | 45.00 | 368,733 | +0.15(+0.33%) |
Nov 14, 2016 | 45.25 | 45.60 | 44.85 | 44.85 | 516,333 | -0.45(-0.99%) |
Nov 11, 2016 | 44.00 | 46.20 | 43.60 | 45.30 | 633,723 | +1.15(+2.60%) |
Nov 10, 2016 | 45.20 | 45.80 | 44.40 | 44.15 | 651,952 | -0.90(-2.00%) |
Nov 09, 2016 | 44.50 | 45.20 | 43.75 | 45.05 | 388,295 | -0.15(-0.33%) |
Nov 08, 2016 | 45.25 | 45.35 | 44.85 | 45.20 | 339,847 | +0.00(+0.00%) |
Nov 07, 2016 | 45.05 | 45.79 | 44.40 | 45.20 | 533,417 | +0.90(+2.03%) |
Nov 04, 2016 | 43.70 | 44.85 | 43.50 | 44.30 | 850,652 | +0.25(+0.57%) |
Nov 03, 2016 | 43.85 | 44.30 | 43.70 | 44.05 | 856,893 | +0.10(+0.23%) |
Nov 02, 2016 | 42.75 | 44.10 | 42.50 | 43.95 | 823,699 | +0.80(+1.85%) |
Nov 01, 2016 | 43.30 | 43.70 | 42.55 | 43.15 | 547,300 | -0.25(-0.58%) |
Oct 31, 2016 | 43.00 | 43.65 | 42.45 | 43.40 | 538,434 | +0.30(+0.70%) |
Oct 28, 2016 | 42.00 | 43.85 | 41.30 | 43.10 | 1,912,655 | +0.60(+1.41%) |
Oct 27, 2016 | 43.60 | 43.95 | 41.45 | 42.50 | 1,325,253 | -0.70(-1.62%) |
Oct 26, 2016 | 42.95 | 44.50 | 42.75 | 43.20 | 872,323 | +0.10(+0.23%) |
Oct 25, 2016 | 41.75 | 43.15 | 41.10 | 43.10 | 958,342 | +1.55(+3.73%) |
Oct 24, 2016 | 41.50 | 41.85 | 41.30 | 41.55 | 546,166 | +0.30(+0.73%) |
Oct 21, 2016 | 41.30 | 41.35 | 40.55 | 41.25 | 761,349 | -0.05(-0.12%) |
Oct 20, 2016 | 42.05 | 42.50 | 41.10 | 41.30 | 450,351 | -0.90(-2.13%) |
Oct 19, 2016 | 41.45 | 42.50 | 40.50 | 42.20 | 770,182 | +0.70(+1.69%) |
Oct 18, 2016 | 41.80 | 42.40 | 41.50 | 41.50 | 395,122 | +0.05(+0.12%) |
Oct 17, 2016 | 41.75 | 42.00 | 41.40 | 41.45 | 202,742 | -0.38(-0.91%) |
Oct 14, 2016 | 41.40 | 42.07 | 41.32 | 41.83 | 614,208 | +0.53(+1.28%) |
Oct 13, 2016 | 41.42 | 41.71 | 40.92 | 41.30 | 572,665 | -0.54(-1.29%) |
Oct 12, 2016 | 41.89 | 41.96 | 41.39 | 41.84 | 503,696 | -0.28(-0.66%) |
Oct 11, 2016 | 42.99 | 42.99 | 41.74 | 42.12 | 732,176 | -0.88(-2.05%) |
Oct 10, 2016 | 43.07 | 43.50 | 42.76 | 43.00 | 499,805 | +0.17(+0.40%) |
Oct 07, 2016 | 42.80 | 43.21 | 42.58 | 42.83 | 577,782 | -0.10(-0.23%) |
Oct 06, 2016 | 43.67 | 43.80 | 42.59 | 42.93 | 813,040 | -0.93(-2.12%) |
Oct 05, 2016 | 44.25 | 44.52 | 43.82 | 43.86 | 692,129 | -0.22(-0.50%) |
Oct 04, 2016 | 43.56 | 44.21 | 43.54 | 44.08 | 414,583 | +0.51(+1.17%) |
Oct 03, 2016 | 43.33 | 43.83 | 43.18 | 43.57 | 346,156 | +0.32(+0.74%) |
Sep 30, 2016 | 43.72 | 44.13 | 43.15 | 43.25 | 637,164 | -0.47(-1.08%) |
Sep 29, 2016 | 43.15 | 44.04 | 42.90 | 43.72 | 792,139 | +0.67(+1.56%) |
Sep 28, 2016 | 42.67 | 43.24 | 41.83 | 43.05 | 430,769 | +0.35(+0.82%) |
Sep 27, 2016 | 41.97 | 42.76 | 41.50 | 42.70 | 435,935 | +0.78(+1.86%) |
Sep 26, 2016 | 42.14 | 42.19 | 41.59 | 41.92 | 522,038 | -0.33(-0.78%) |
Sep 23, 2016 | 42.19 | 42.88 | 42.15 | 42.25 | 513,086 | -0.19(-0.45%) |
Sep 22, 2016 | 41.51 | 42.53 | 41.48 | 42.44 | 866,227 | +1.06(+2.56%) |
Sep 21, 2016 | 41.19 | 41.48 | 40.99 | 41.38 | 498,983 | +0.47(+1.15%) |
Sep 20, 2016 | 41.00 | 41.32 | 40.66 | 40.91 | 683,824 | -0.13(-0.32%) |
Sep 19, 2016 | 40.49 | 41.27 | 40.47 | 41.04 | 1,134,251 | +0.93(+2.32%) |
Sep 16, 2016 | 40.56 | 40.84 | 39.94 | 40.11 | 390,791 | -0.33(-0.82%) |
Sep 15, 2016 | 40.00 | 40.77 | 39.71 | 40.44 | 983,946 | +0.45(+1.13%) |
Sep 14, 2016 | 39.91 | 40.27 | 39.53 | 39.99 | 509,612 | +0.09(+0.23%) |
Sep 13, 2016 | 40.41 | 40.68 | 39.55 | 39.90 | 679,497 | -0.61(-1.51%) |
Sep 12, 2016 | 40.61 | 40.72 | 40.00 | 40.51 | 874,543 | -0.17(-0.42%) |
Sep 09, 2016 | 42.09 | 42.24 | 40.63 | 40.68 | 917,524 | -1.69(-3.99%) |
Sep 08, 2016 | 42.86 | 43.08 | 42.35 | 42.37 | 450,662 | -0.79(-1.83%) |
Sep 07, 2016 | 44.28 | 44.28 | 42.77 | 43.16 | 772,381 | -0.92(-2.09%) |
Sep 06, 2016 | 43.88 | 44.43 | 43.88 | 44.08 | 422,847 | +0.05(+0.11%) |
Sep 02, 2016 | 44.09 | 44.03 | 44.03 | 44.03 | 175,800 | -0.24(-0.54%) |