Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.98 | 44.15 | 43.52 | 44.04 | 892,486 | -0.39(-0.88%) |
Nov 29, 2016 | 43.66 | 44.63 | 43.66 | 44.43 | 762,645 | +0.83(+1.91%) |
Nov 28, 2016 | 43.20 | 43.89 | 43.11 | 43.60 | 698,051 | +0.41(+0.95%) |
Nov 25, 2016 | 43.15 | 43.71 | 43.00 | 43.18 | 272,730 | +0.13(+0.31%) |
Nov 23, 2016 | 43.05 | 43.05 | 43.05 | 0 | -0.21(-0.49%) | |
Nov 22, 2016 | 42.40 | 43.30 | 42.40 | 43.26 | 894,917 | +0.91(+2.15%) |
Nov 21, 2016 | 42.68 | 42.92 | 42.26 | 42.35 | 588,526 | -0.08(-0.18%) |
Nov 18, 2016 | 42.15 | 42.49 | 42.15 | 42.43 | 661,363 | +0.37(+0.89%) |
Nov 17, 2016 | 42.19 | 42.68 | 41.96 | 42.05 | 407,076 | -0.11(-0.25%) |
Nov 16, 2016 | 42.15 | 42.29 | 41.69 | 42.16 | 769,949 | +0.00(+0.00%) |
Nov 15, 2016 | 42.51 | 42.95 | 42.04 | 42.16 | 1,202,111 | -0.15(-0.36%) |
Nov 14, 2016 | 41.61 | 42.31 | 41.17 | 42.31 | 1,240,003 | +0.65(+1.56%) |
Nov 11, 2016 | 41.98 | 42.27 | 41.63 | 41.66 | 976,602 | -0.34(-0.80%) |
Nov 10, 2016 | 43.02 | 43.02 | 41.36 | 42.00 | 709,504 | -1.07(-2.49%) |
Nov 09, 2016 | 43.12 | 43.48 | 42.26 | 43.07 | 460,390 | -0.94(-2.13%) |
Nov 08, 2016 | 43.87 | 44.14 | 43.66 | 44.01 | 349,281 | +0.18(+0.42%) |
Nov 07, 2016 | 43.74 | 44.05 | 43.42 | 43.83 | 578,876 | +0.79(+1.83%) |
Nov 04, 2016 | 43.42 | 43.84 | 42.80 | 43.04 | 672,340 | +0.15(+0.36%) |
Nov 03, 2016 | 43.12 | 43.50 | 42.85 | 42.89 | 564,308 | -0.25(-0.58%) |
Nov 02, 2016 | 43.97 | 43.97 | 43.10 | 43.14 | 537,466 | -0.82(-1.87%) |
Nov 01, 2016 | 44.65 | 44.66 | 43.44 | 43.96 | 408,733 | -0.84(-1.88%) |
Oct 31, 2016 | 44.07 | 44.85 | 43.82 | 44.80 | 695,888 | +0.94(+2.14%) |
Oct 28, 2016 | 44.09 | 44.37 | 43.56 | 43.86 | 402,207 | -0.12(-0.26%) |
Oct 27, 2016 | 44.66 | 44.66 | 43.81 | 43.98 | 522,724 | -0.70(-1.57%) |
Oct 26, 2016 | 45.18 | 45.20 | 44.48 | 44.68 | 373,544 | -0.81(-1.79%) |
Oct 25, 2016 | 45.47 | 45.58 | 45.21 | 45.49 | 489,110 | -0.19(-0.42%) |
Oct 24, 2016 | 45.94 | 45.96 | 45.26 | 45.68 | 418,732 | +0.35(+0.76%) |
Oct 21, 2016 | 45.13 | 45.45 | 45.13 | 45.34 | 239,037 | -0.10(-0.21%) |
Oct 20, 2016 | 45.18 | 45.60 | 45.01 | 45.44 | 468,521 | +0.24(+0.53%) |
Oct 19, 2016 | 44.98 | 45.28 | 44.87 | 45.20 | 311,208 | +0.12(+0.28%) |
Oct 18, 2016 | 45.12 | 45.78 | 44.83 | 45.07 | 376,015 | +0.40(+0.90%) |
Oct 17, 2016 | 44.79 | 45.33 | 44.66 | 44.67 | 738,507 | +0.06(+0.13%) |
Oct 14, 2016 | 44.67 | 44.98 | 44.18 | 44.61 | 561,079 | -0.05(-0.11%) |
Oct 13, 2016 | 43.80 | 44.88 | 43.62 | 44.66 | 538,828 | +0.80(+1.84%) |
Oct 12, 2016 | 43.44 | 43.99 | 43.43 | 43.85 | 378,364 | +0.43(+0.99%) |
Oct 11, 2016 | 44.06 | 44.20 | 43.24 | 43.42 | 480,051 | -0.78(-1.76%) |
Oct 10, 2016 | 43.68 | 44.30 | 43.40 | 44.20 | 537,001 | +0.70(+1.61%) |
Oct 07, 2016 | 43.92 | 44.53 | 43.24 | 43.50 | 861,707 | -0.25(-0.57%) |
Oct 06, 2016 | 43.50 | 43.97 | 42.99 | 43.75 | 462,378 | +0.00(+0.00%) |
Oct 05, 2016 | 45.42 | 45.48 | 43.65 | 43.75 | 733,746 | -1.46(-3.22%) |
Oct 04, 2016 | 45.57 | 45.67 | 44.94 | 45.21 | 879,431 | -0.37(-0.82%) |
Oct 03, 2016 | 46.01 | 46.15 | 45.45 | 45.58 | 579,035 | -0.67(-1.44%) |
Sep 30, 2016 | 46.67 | 46.94 | 46.24 | 46.24 | 521,305 | -0.24(-0.51%) |
Sep 29, 2016 | 46.98 | 47.03 | 46.28 | 46.48 | 368,297 | -0.65(-1.37%) |
Sep 28, 2016 | 46.57 | 47.17 | 46.52 | 47.13 | 431,200 | +0.54(+1.17%) |
Sep 27, 2016 | 47.33 | 47.35 | 46.55 | 46.59 | 569,185 | -0.55(-1.17%) |
Sep 26, 2016 | 46.76 | 47.31 | 46.65 | 47.14 | 401,539 | +0.27(+0.57%) |
Sep 23, 2016 | 46.84 | 47.06 | 46.24 | 46.87 | 346,163 | -0.06(-0.12%) |
Sep 22, 2016 | 46.50 | 46.93 | 46.47 | 46.93 | 408,755 | +0.91(+1.99%) |
Sep 21, 2016 | 45.28 | 46.08 | 44.84 | 46.02 | 444,031 | +0.79(+1.75%) |
Sep 20, 2016 | 45.75 | 46.06 | 45.21 | 45.22 | 415,676 | -0.18(-0.40%) |
Sep 19, 2016 | 45.05 | 45.45 | 45.02 | 45.41 | 399,831 | +0.54(+1.21%) |
Sep 16, 2016 | 44.56 | 44.92 | 44.30 | 44.86 | 866,245 | +0.21(+0.47%) |
Sep 15, 2016 | 44.41 | 44.72 | 44.07 | 44.65 | 838,099 | +0.37(+0.84%) |
Sep 14, 2016 | 44.31 | 44.41 | 44.04 | 44.28 | 613,819 | +0.15(+0.35%) |
Sep 13, 2016 | 45.30 | 45.30 | 43.99 | 44.13 | 772,822 | -1.34(-2.95%) |
Sep 12, 2016 | 45.10 | 45.59 | 45.02 | 45.47 | 587,496 | +0.27(+0.59%) |
Sep 09, 2016 | 46.42 | 46.42 | 45.19 | 45.21 | 715,132 | -1.80(-3.83%) |
Sep 08, 2016 | 47.33 | 47.41 | 46.84 | 47.01 | 508,795 | -0.64(-1.34%) |
Sep 07, 2016 | 47.19 | 47.68 | 46.96 | 47.64 | 741,746 | +0.41(+0.87%) |
Sep 06, 2016 | 46.95 | 47.23 | 46.61 | 47.23 | 674,690 | +0.37(+0.79%) |
Sep 02, 2016 | 46.43 | 46.86 | 46.86 | 46.86 | 715,591 | +0.61(+1.32%) |