Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.44 | 40.75 | 39.57 | 39.80 | 678,453 | -0.88(-2.17%) |
Nov 29, 2016 | 40.28 | 40.90 | 40.28 | 40.68 | 274,647 | +0.33(+0.82%) |
Nov 28, 2016 | 40.68 | 40.96 | 40.34 | 40.35 | 363,109 | -0.24(-0.59%) |
Nov 25, 2016 | 40.18 | 40.75 | 40.11 | 40.59 | 123,727 | +0.46(+1.14%) |
Nov 23, 2016 | 40.13 | 40.13 | 40.13 | 0 | -0.48(-1.19%) | |
Nov 22, 2016 | 39.93 | 40.90 | 39.67 | 40.62 | 577,907 | +0.99(+2.51%) |
Nov 21, 2016 | 39.20 | 40.06 | 39.20 | 39.62 | 637,370 | +0.48(+1.24%) |
Nov 18, 2016 | 38.29 | 39.16 | 38.12 | 39.14 | 480,916 | +1.17(+3.09%) |
Nov 17, 2016 | 38.33 | 38.62 | 37.95 | 37.96 | 489,529 | -0.34(-0.89%) |
Nov 16, 2016 | 38.05 | 38.37 | 37.61 | 38.30 | 273,386 | +0.23(+0.60%) |
Nov 15, 2016 | 38.03 | 38.86 | 37.90 | 38.07 | 398,526 | +0.06(+0.16%) |
Nov 14, 2016 | 38.06 | 38.25 | 37.38 | 38.01 | 946,164 | -0.01(-0.02%) |
Nov 11, 2016 | 38.24 | 38.68 | 37.92 | 38.02 | 572,227 | -0.03(-0.09%) |
Nov 10, 2016 | 38.76 | 38.87 | 37.68 | 38.06 | 555,624 | -0.60(-1.56%) |
Nov 09, 2016 | 38.35 | 38.89 | 37.78 | 38.66 | 482,410 | -0.59(-1.50%) |
Nov 08, 2016 | 38.51 | 39.54 | 38.38 | 39.25 | 739,796 | +0.62(+1.61%) |
Nov 07, 2016 | 38.53 | 39.08 | 38.41 | 38.63 | 433,002 | +0.55(+1.45%) |
Nov 04, 2016 | 37.49 | 38.39 | 37.45 | 38.07 | 731,281 | +0.70(+1.87%) |
Nov 03, 2016 | 36.73 | 37.54 | 36.58 | 37.38 | 608,346 | +0.53(+1.43%) |
Nov 02, 2016 | 37.64 | 37.69 | 36.83 | 36.85 | 916,854 | -0.79(-2.10%) |
Nov 01, 2016 | 39.03 | 39.03 | 37.60 | 37.64 | 842,118 | -1.45(-3.70%) |
Oct 31, 2016 | 39.81 | 40.03 | 38.69 | 39.08 | 739,193 | -0.64(-1.61%) |
Oct 28, 2016 | 40.41 | 40.54 | 39.71 | 39.72 | 1,134,771 | -0.63(-1.56%) |
Oct 27, 2016 | 42.38 | 42.62 | 38.96 | 40.35 | 1,686,613 | -2.35(-5.50%) |
Oct 26, 2016 | 45.27 | 45.49 | 42.44 | 42.70 | 1,638,930 | -2.60(-5.74%) |
Oct 25, 2016 | 45.52 | 45.54 | 45.00 | 45.30 | 236,250 | -0.34(-0.75%) |
Oct 24, 2016 | 45.45 | 45.87 | 45.26 | 45.64 | 264,153 | +0.45(+1.00%) |
Oct 21, 2016 | 44.58 | 45.24 | 44.58 | 45.19 | 148,842 | +0.27(+0.61%) |
Oct 20, 2016 | 44.71 | 44.98 | 44.51 | 44.92 | 131,450 | +0.08(+0.17%) |
Oct 19, 2016 | 44.73 | 45.20 | 44.56 | 44.84 | 186,905 | -0.02(-0.04%) |
Oct 18, 2016 | 44.71 | 45.38 | 44.52 | 44.86 | 142,572 | +0.45(+1.01%) |
Oct 17, 2016 | 44.45 | 44.78 | 44.39 | 44.41 | 151,628 | +0.00(+0.00%) |
Oct 14, 2016 | 44.66 | 45.13 | 44.33 | 44.41 | 225,046 | -0.43(-0.95%) |
Oct 13, 2016 | 44.45 | 44.91 | 44.39 | 44.83 | 388,997 | +0.39(+0.88%) |
Oct 12, 2016 | 43.39 | 44.49 | 43.39 | 44.44 | 303,221 | +0.99(+2.29%) |
Oct 11, 2016 | 43.49 | 44.11 | 43.20 | 43.45 | 415,605 | -0.14(-0.33%) |
Oct 10, 2016 | 43.33 | 43.91 | 43.28 | 43.59 | 552,792 | +0.33(+0.77%) |
Oct 07, 2016 | 43.99 | 44.06 | 43.07 | 43.26 | 753,457 | -0.05(-0.12%) |
Oct 06, 2016 | 42.31 | 43.37 | 42.07 | 43.31 | 772,387 | +0.56(+1.31%) |
Oct 05, 2016 | 43.37 | 43.37 | 41.96 | 42.75 | 530,081 | -0.33(-0.77%) |
Oct 04, 2016 | 44.05 | 44.43 | 42.95 | 43.08 | 554,163 | -0.99(-2.26%) |
Oct 03, 2016 | 44.79 | 44.97 | 43.59 | 44.08 | 539,175 | -0.87(-1.93%) |
Sep 30, 2016 | 45.86 | 45.91 | 44.80 | 44.94 | 580,164 | -0.69(-1.51%) |
Sep 29, 2016 | 45.98 | 45.98 | 45.14 | 45.63 | 234,149 | -0.38(-0.83%) |
Sep 28, 2016 | 45.69 | 46.27 | 45.60 | 46.02 | 365,951 | +0.34(+0.74%) |
Sep 27, 2016 | 46.25 | 46.40 | 45.56 | 45.68 | 250,489 | -0.31(-0.67%) |
Sep 26, 2016 | 46.30 | 46.30 | 45.94 | 45.98 | 198,732 | -0.20(-0.44%) |
Sep 23, 2016 | 46.44 | 46.61 | 45.82 | 46.19 | 250,115 | -0.37(-0.79%) |
Sep 22, 2016 | 46.31 | 46.73 | 45.91 | 46.55 | 543,274 | +0.71(+1.56%) |
Sep 21, 2016 | 45.51 | 46.03 | 44.62 | 45.84 | 363,945 | +0.49(+1.09%) |
Sep 20, 2016 | 45.80 | 45.88 | 45.22 | 45.34 | 486,011 | -0.26(-0.58%) |
Sep 19, 2016 | 44.84 | 46.02 | 44.84 | 45.61 | 397,221 | +0.77(+1.73%) |
Sep 16, 2016 | 44.87 | 45.05 | 44.39 | 44.83 | 470,874 | -0.04(-0.09%) |
Sep 15, 2016 | 44.77 | 44.96 | 44.48 | 44.88 | 383,842 | +0.07(+0.15%) |
Sep 14, 2016 | 45.09 | 45.40 | 44.56 | 44.81 | 355,768 | -0.21(-0.47%) |
Sep 13, 2016 | 45.43 | 45.43 | 44.89 | 45.02 | 471,810 | -0.66(-1.44%) |
Sep 12, 2016 | 45.52 | 45.96 | 44.97 | 45.68 | 510,486 | -0.02(-0.04%) |
Sep 09, 2016 | 46.68 | 46.69 | 45.31 | 45.70 | 591,544 | -1.46(-3.10%) |
Sep 08, 2016 | 47.39 | 47.39 | 46.95 | 47.16 | 483,995 | -0.43(-0.91%) |
Sep 07, 2016 | 46.52 | 47.76 | 46.52 | 47.59 | 1,232,033 | +0.96(+2.07%) |
Sep 06, 2016 | 46.17 | 46.83 | 45.74 | 46.62 | 437,293 | +0.57(+1.23%) |
Sep 02, 2016 | 46.03 | 46.06 | 46.06 | 46.06 | 276,328 | +0.21(+0.46%) |