Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.61 | 49.01 | 49.35 | 595,168 | +0.15(+0.31%) | |
Nov 29, 2016 | 48.96 | 49.45 | 48.81 | 49.20 | 550,329 | +0.12(+0.25%) |
Nov 28, 2016 | 48.84 | 49.21 | 48.69 | 49.07 | 443,809 | -0.04(-0.08%) |
Nov 25, 2016 | 48.92 | 49.14 | 48.64 | 49.11 | 379,011 | +0.17(+0.35%) |
Nov 23, 2016 | 48.94 | 48.94 | 48.94 | 0 | +1.19(+2.50%) | |
Nov 22, 2016 | 47.14 | 47.82 | 47.09 | 47.75 | 604,196 | +0.76(+1.62%) |
Nov 21, 2016 | 46.49 | 47.05 | 46.33 | 46.98 | 500,442 | +0.70(+1.50%) |
Nov 18, 2016 | 46.10 | 46.49 | 45.90 | 46.29 | 485,063 | +0.33(+0.73%) |
Nov 17, 2016 | 46.16 | 46.17 | 45.78 | 45.95 | 424,943 | -0.14(-0.31%) |
Nov 16, 2016 | 46.52 | 46.54 | 45.93 | 46.10 | 398,518 | -0.64(-1.37%) |
Nov 15, 2016 | 45.80 | 46.74 | 45.54 | 46.74 | 854,220 | +0.92(+2.00%) |
Nov 14, 2016 | 45.57 | 46.17 | 45.57 | 45.82 | 702,962 | +0.46(+1.01%) |
Nov 11, 2016 | 44.80 | 45.44 | 44.80 | 45.36 | 695,679 | +0.35(+0.78%) |
Nov 10, 2016 | 45.91 | 46.02 | 44.77 | 45.01 | 1,606,463 | -0.53(-1.17%) |
Nov 09, 2016 | 43.82 | 45.85 | 43.36 | 45.54 | 1,024,359 | +1.39(+3.16%) |
Nov 08, 2016 | 43.89 | 44.28 | 43.48 | 44.15 | 650,822 | +0.13(+0.30%) |
Nov 07, 2016 | 44.13 | 44.31 | 43.71 | 44.02 | 636,149 | +0.49(+1.12%) |
Nov 04, 2016 | 43.31 | 43.80 | 42.67 | 43.53 | 1,103,245 | +0.20(+0.46%) |
Nov 03, 2016 | 42.85 | 43.48 | 42.59 | 43.33 | 1,394,293 | +0.61(+1.43%) |
Nov 02, 2016 | 42.84 | 43.21 | 42.57 | 42.72 | 1,058,953 | -0.13(-0.31%) |
Nov 01, 2016 | 43.65 | 43.71 | 42.73 | 42.85 | 694,550 | -0.55(-1.27%) |
Oct 31, 2016 | 43.06 | 43.49 | 42.95 | 43.41 | 863,917 | +0.52(+1.22%) |
Oct 28, 2016 | 42.85 | 43.56 | 42.79 | 42.88 | 678,614 | +0.05(+0.11%) |
Oct 27, 2016 | 43.26 | 43.35 | 42.73 | 42.83 | 550,823 | -0.31(-0.73%) |
Oct 26, 2016 | 42.59 | 43.28 | 42.59 | 43.15 | 830,826 | +0.37(+0.87%) |
Oct 25, 2016 | 42.32 | 42.89 | 42.24 | 42.78 | 863,262 | +0.39(+0.92%) |
Oct 24, 2016 | 42.11 | 42.69 | 41.92 | 42.39 | 1,002,239 | +0.83(+1.99%) |
Oct 21, 2016 | 41.45 | 42.07 | 41.13 | 41.56 | 1,408,892 | -0.38(-0.91%) |
Oct 20, 2016 | 43.87 | 43.88 | 41.89 | 41.94 | 1,677,514 | +1.47(+3.62%) |
Oct 19, 2016 | 40.60 | 40.88 | 40.45 | 40.47 | 611,390 | +0.00(+0.00%) |
Oct 18, 2016 | 40.42 | 40.63 | 39.89 | 40.47 | 1,068,925 | +0.46(+1.14%) |
Oct 17, 2016 | 40.21 | 40.42 | 39.97 | 40.02 | 724,209 | -0.15(-0.38%) |
Oct 14, 2016 | 40.39 | 40.67 | 40.05 | 40.17 | 460,422 | +0.06(+0.14%) |
Oct 13, 2016 | 39.75 | 40.25 | 39.05 | 40.11 | 675,251 | -0.13(-0.33%) |
Oct 12, 2016 | 40.39 | 40.59 | 40.08 | 40.24 | 554,323 | -0.17(-0.42%) |
Oct 11, 2016 | 41.20 | 41.21 | 40.07 | 40.42 | 697,905 | -0.99(-2.39%) |
Oct 10, 2016 | 41.52 | 41.97 | 41.37 | 41.41 | 577,301 | +0.08(+0.18%) |
Oct 07, 2016 | 42.18 | 42.50 | 41.27 | 41.33 | 886,083 | -1.32(-3.10%) |
Oct 06, 2016 | 42.59 | 42.73 | 42.33 | 42.65 | 378,906 | +0.02(+0.04%) |
Oct 05, 2016 | 42.20 | 42.76 | 42.10 | 42.63 | 450,583 | +0.67(+1.59%) |
Oct 04, 2016 | 42.00 | 42.35 | 41.86 | 41.97 | 416,654 | +0.11(+0.27%) |
Oct 03, 2016 | 42.08 | 42.29 | 41.76 | 41.85 | 401,272 | -0.31(-0.74%) |
Sep 30, 2016 | 41.50 | 42.39 | 41.22 | 42.17 | 633,161 | +0.90(+2.19%) |
Sep 29, 2016 | 41.67 | 41.90 | 41.12 | 41.26 | 213,100 | -0.55(-1.32%) |
Sep 28, 2016 | 41.60 | 41.97 | 41.30 | 41.81 | 225,734 | +0.25(+0.60%) |
Sep 27, 2016 | 41.18 | 41.74 | 41.03 | 41.57 | 165,272 | +0.33(+0.81%) |
Sep 26, 2016 | 41.27 | 41.60 | 41.01 | 41.23 | 198,325 | -0.18(-0.44%) |
Sep 23, 2016 | 41.27 | 41.56 | 41.09 | 41.41 | 281,481 | -0.16(-0.39%) |
Sep 22, 2016 | 41.20 | 41.89 | 41.20 | 41.58 | 420,210 | +0.57(+1.39%) |
Sep 21, 2016 | 40.78 | 41.09 | 40.56 | 41.01 | 160,892 | +0.32(+0.80%) |
Sep 20, 2016 | 41.17 | 41.17 | 40.62 | 40.68 | 451,883 | -0.21(-0.51%) |
Sep 19, 2016 | 40.90 | 41.31 | 40.74 | 40.89 | 267,028 | +0.07(+0.16%) |
Sep 16, 2016 | 41.48 | 41.60 | 40.78 | 40.82 | 558,035 | -0.90(-2.17%) |
Sep 15, 2016 | 41.10 | 41.78 | 40.96 | 41.73 | 292,710 | +0.62(+1.50%) |
Sep 14, 2016 | 41.80 | 42.12 | 41.01 | 41.11 | 462,101 | -0.93(-2.22%) |
Sep 13, 2016 | 42.58 | 42.70 | 41.86 | 42.04 | 408,878 | -0.83(-1.93%) |
Sep 12, 2016 | 41.77 | 43.06 | 41.52 | 42.87 | 455,423 | +0.93(+2.22%) |
Sep 09, 2016 | 42.83 | 42.96 | 41.92 | 41.94 | 464,558 | -1.34(-3.10%) |
Sep 08, 2016 | 43.31 | 43.52 | 43.17 | 43.28 | 404,868 | -0.20(-0.46%) |
Sep 07, 2016 | 42.87 | 43.56 | 42.84 | 43.48 | 542,064 | +0.53(+1.24%) |
Sep 06, 2016 | 43.23 | 43.31 | 42.83 | 42.95 | 282,625 | -0.33(-0.77%) |
Sep 02, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 219,364 | +0.60(+1.40%) |