Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.94 | 49.02 | 48.76 | 48.89 | 1,459,233 | +0.56(+1.15%) |
Nov 29, 2016 | 48.26 | 48.50 | 48.17 | 48.33 | 625,222 | +0.15(+0.30%) |
Nov 28, 2016 | 48.57 | 48.69 | 48.10 | 48.19 | 676,345 | -0.64(-1.31%) |
Nov 25, 2016 | 48.84 | 48.84 | 48.62 | 48.83 | 720,047 | +0.11(+0.23%) |
Nov 23, 2016 | 48.72 | 48.72 | 48.72 | 0 | +0.26(+0.55%) | |
Nov 22, 2016 | 48.63 | 48.63 | 48.15 | 48.45 | 1,151,666 | +0.11(+0.23%) |
Nov 21, 2016 | 48.47 | 48.51 | 48.06 | 48.34 | 970,954 | +0.13(+0.27%) |
Nov 18, 2016 | 48.17 | 48.32 | 47.93 | 48.21 | 755,911 | +0.10(+0.21%) |
Nov 17, 2016 | 47.62 | 48.16 | 47.44 | 48.11 | 913,616 | +0.57(+1.20%) |
Nov 16, 2016 | 47.78 | 47.78 | 47.40 | 47.54 | 1,058,085 | -0.61(-1.28%) |
Nov 15, 2016 | 47.95 | 48.15 | 47.26 | 48.15 | 1,887,033 | +0.07(+0.14%) |
Nov 14, 2016 | 47.55 | 48.45 | 47.42 | 48.08 | 2,104,902 | +1.03(+2.20%) |
Nov 11, 2016 | 46.58 | 47.08 | 46.42 | 47.05 | 1,940,427 | +0.32(+0.68%) |
Nov 10, 2016 | 45.86 | 46.92 | 45.69 | 46.73 | 2,801,266 | +1.61(+3.58%) |
Nov 09, 2016 | 44.11 | 45.35 | 43.84 | 45.12 | 2,977,066 | +1.75(+4.04%) |
Nov 08, 2016 | 43.22 | 43.56 | 42.96 | 43.37 | 436,791 | +0.02(+0.04%) |
Nov 07, 2016 | 43.04 | 43.35 | 43.00 | 43.35 | 528,347 | +1.06(+2.50%) |
Nov 04, 2016 | 42.51 | 42.68 | 42.15 | 42.29 | 373,847 | -0.16(-0.38%) |
Nov 03, 2016 | 42.46 | 42.79 | 42.36 | 42.46 | 416,003 | +0.07(+0.16%) |
Nov 02, 2016 | 42.60 | 42.60 | 42.23 | 42.39 | 899,469 | -0.35(-0.82%) |
Nov 01, 2016 | 43.03 | 43.14 | 42.39 | 42.74 | 689,195 | -0.20(-0.48%) |
Oct 31, 2016 | 43.10 | 43.16 | 42.93 | 42.94 | 367,818 | +0.00(+0.00%) |
Oct 28, 2016 | 43.20 | 43.23 | 42.65 | 42.94 | 410,276 | -0.18(-0.42%) |
Oct 27, 2016 | 43.26 | 43.34 | 43.00 | 43.12 | 522,382 | +0.03(+0.08%) |
Oct 26, 2016 | 42.72 | 43.17 | 42.70 | 43.09 | 414,284 | +0.22(+0.52%) |
Oct 25, 2016 | 42.93 | 43.04 | 42.78 | 42.87 | 365,607 | -0.12(-0.28%) |
Oct 24, 2016 | 43.00 | 43.13 | 42.93 | 42.99 | 521,824 | +0.18(+0.42%) |
Oct 21, 2016 | 42.52 | 42.83 | 42.48 | 42.81 | 1,172,490 | +0.03(+0.08%) |
Oct 20, 2016 | 42.81 | 43.06 | 42.64 | 42.77 | 427,785 | -0.08(-0.18%) |
Oct 19, 2016 | 42.57 | 42.93 | 42.53 | 42.85 | 376,249 | +0.39(+0.93%) |
Oct 18, 2016 | 42.58 | 42.67 | 42.33 | 42.46 | 604,926 | +0.28(+0.67%) |
Oct 17, 2016 | 42.38 | 42.46 | 42.08 | 42.17 | 427,296 | -0.17(-0.40%) |
Oct 14, 2016 | 42.61 | 42.73 | 42.23 | 42.34 | 549,202 | +0.18(+0.43%) |
Oct 13, 2016 | 42.24 | 42.30 | 41.75 | 42.17 | 492,382 | -0.45(-1.06%) |
Oct 12, 2016 | 42.55 | 42.82 | 42.52 | 42.62 | 577,515 | +0.07(+0.16%) |
Oct 11, 2016 | 42.92 | 43.01 | 42.35 | 42.55 | 716,857 | -0.46(-1.07%) |
Oct 10, 2016 | 42.78 | 43.17 | 42.98 | 43.01 | 662,406 | +0.23(+0.54%) |
Oct 07, 2016 | 42.69 | 42.84 | 42.48 | 42.78 | 452,132 | +0.06(+0.14%) |
Oct 06, 2016 | 42.76 | 42.84 | 42.46 | 42.72 | 649,088 | -0.03(-0.06%) |
Oct 05, 2016 | 42.29 | 42.82 | 42.23 | 42.75 | 406,879 | +0.61(+1.46%) |
Oct 04, 2016 | 42.03 | 42.36 | 41.87 | 42.13 | 613,756 | +0.18(+0.43%) |
Oct 03, 2016 | 42.00 | 42.15 | 41.81 | 41.95 | 545,883 | -0.20(-0.49%) |
Sep 30, 2016 | 41.79 | 42.34 | 41.73 | 42.16 | 466,665 | +0.57(+1.38%) |
Sep 29, 2016 | 42.15 | 42.34 | 41.40 | 41.58 | 834,736 | -0.58(-1.38%) |
Sep 28, 2016 | 42.05 | 42.20 | 41.74 | 42.17 | 697,037 | +0.25(+0.59%) |
Sep 27, 2016 | 41.49 | 41.94 | 41.37 | 41.92 | 748,553 | +0.31(+0.74%) |
Sep 26, 2016 | 42.00 | 42.01 | 41.55 | 41.61 | 939,500 | -0.66(-1.56%) |
Sep 23, 2016 | 42.40 | 42.58 | 42.25 | 42.27 | 11,640,721 | -0.30(-0.70%) |
Sep 22, 2016 | 42.52 | 42.65 | 42.42 | 42.57 | 305,839 | +0.20(+0.48%) |
Sep 21, 2016 | 42.25 | 42.42 | 41.99 | 42.36 | 609,652 | +0.27(+0.65%) |
Sep 20, 2016 | 42.36 | 42.42 | 42.06 | 42.09 | 412,655 | +0.02(+0.04%) |
Sep 19, 2016 | 42.01 | 42.38 | 41.92 | 42.07 | 333,436 | +0.24(+0.57%) |
Sep 16, 2016 | 42.04 | 42.13 | 41.72 | 41.83 | 1,033,886 | -0.46(-1.08%) |
Sep 15, 2016 | 41.85 | 42.36 | 41.82 | 42.29 | 1,072,562 | +0.36(+0.85%) |
Sep 14, 2016 | 42.11 | 42.38 | 41.86 | 41.93 | 620,477 | -0.21(-0.50%) |
Sep 13, 2016 | 42.38 | 42.39 | 41.93 | 42.15 | 1,715,834 | -0.68(-1.59%) |
Sep 12, 2016 | 42.14 | 42.92 | 41.91 | 42.83 | 805,800 | +0.42(+0.98%) |
Sep 09, 2016 | 42.82 | 43.03 | 42.41 | 42.41 | 1,006,066 | -0.59(-1.38%) |
Sep 08, 2016 | 42.96 | 43.13 | 42.87 | 43.00 | 380,496 | +0.03(+0.08%) |
Sep 07, 2016 | 42.83 | 43.01 | 42.72 | 42.97 | 402,851 | +0.05(+0.12%) |
Sep 06, 2016 | 43.17 | 43.17 | 42.63 | 42.92 | 694,398 | -0.25(-0.59%) |
Sep 02, 2016 | 43.03 | 43.17 | 43.17 | 43.17 | 528,355 | +0.25(+0.57%) |