Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.86 | 44.10 | 42.73 | 42.80 | 474,755 | -0.99(-2.26%) |
Nov 29, 2016 | 43.72 | 44.21 | 43.42 | 43.79 | 258,517 | -0.02(-0.05%) |
Nov 28, 2016 | 43.58 | 44.12 | 43.33 | 43.81 | 347,912 | +0.02(+0.05%) |
Nov 25, 2016 | 43.61 | 43.90 | 43.33 | 43.79 | 116,226 | +0.33(+0.76%) |
Nov 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | -0.30(-0.69%) | |
Nov 22, 2016 | 43.92 | 44.30 | 43.50 | 43.76 | 282,822 | +0.13(+0.30%) |
Nov 21, 2016 | 44.40 | 45.20 | 43.36 | 43.63 | 347,281 | -0.63(-1.42%) |
Nov 18, 2016 | 43.62 | 44.91 | 43.53 | 44.26 | 528,899 | +0.76(+1.75%) |
Nov 17, 2016 | 43.05 | 43.58 | 42.55 | 43.50 | 446,855 | +0.45(+1.05%) |
Nov 16, 2016 | 41.95 | 43.51 | 41.53 | 43.05 | 555,181 | +1.10(+2.62%) |
Nov 15, 2016 | 41.58 | 42.30 | 41.02 | 41.95 | 400,967 | +0.59(+1.43%) |
Nov 14, 2016 | 40.99 | 41.73 | 40.70 | 41.36 | 562,003 | +0.57(+1.40%) |
Nov 11, 2016 | 38.84 | 40.93 | 38.84 | 40.79 | 518,319 | +1.81(+4.64%) |
Nov 10, 2016 | 39.97 | 40.92 | 38.51 | 38.98 | 533,659 | -0.52(-1.32%) |
Nov 09, 2016 | 39.03 | 39.70 | 37.55 | 39.50 | 745,316 | -0.79(-1.96%) |
Nov 08, 2016 | 41.81 | 42.00 | 38.30 | 40.29 | 2,272,413 | +1.51(+3.89%) |
Nov 07, 2016 | 38.35 | 38.94 | 38.11 | 38.78 | 897,513 | +1.33(+3.55%) |
Nov 04, 2016 | 38.41 | 38.41 | 36.42 | 37.45 | 547,298 | -1.04(-2.70%) |
Nov 03, 2016 | 38.03 | 38.72 | 37.56 | 38.49 | 587,741 | +0.46(+1.21%) |
Nov 02, 2016 | 37.96 | 40.73 | 37.83 | 38.03 | 974,888 | +0.49(+1.31%) |
Nov 01, 2016 | 37.87 | 38.36 | 36.81 | 37.54 | 764,285 | -0.42(-1.11%) |
Oct 31, 2016 | 38.01 | 38.66 | 37.48 | 37.96 | 665,663 | +0.16(+0.42%) |
Oct 28, 2016 | 39.99 | 39.99 | 37.72 | 37.80 | 1,232,080 | -2.51(-6.23%) |
Oct 27, 2016 | 43.58 | 44.17 | 39.91 | 40.31 | 1,608,867 | -3.25(-7.46%) |
Oct 26, 2016 | 43.08 | 43.70 | 42.99 | 43.56 | 235,197 | +0.19(+0.44%) |
Oct 25, 2016 | 44.01 | 44.01 | 42.73 | 43.37 | 252,374 | -0.65(-1.48%) |
Oct 24, 2016 | 43.07 | 44.23 | 43.07 | 44.02 | 274,531 | +1.08(+2.52%) |
Oct 21, 2016 | 42.39 | 42.97 | 42.09 | 42.94 | 188,703 | +0.22(+0.51%) |
Oct 20, 2016 | 42.25 | 42.99 | 42.03 | 42.72 | 251,164 | +0.26(+0.61%) |
Oct 19, 2016 | 42.67 | 42.75 | 41.80 | 42.46 | 172,531 | +0.20(+0.47%) |
Oct 18, 2016 | 42.11 | 42.32 | 41.68 | 42.26 | 288,930 | +0.66(+1.59%) |
Oct 17, 2016 | 41.44 | 41.70 | 41.05 | 41.60 | 226,008 | +0.30(+0.73%) |
Oct 14, 2016 | 41.57 | 42.03 | 41.22 | 41.30 | 238,817 | +0.11(+0.27%) |
Oct 13, 2016 | 42.10 | 42.15 | 41.02 | 41.19 | 395,026 | -0.96(-2.28%) |
Oct 12, 2016 | 41.67 | 42.48 | 40.77 | 42.15 | 519,116 | +0.36(+0.86%) |
Oct 11, 2016 | 45.15 | 45.19 | 41.62 | 41.79 | 986,049 | -3.68(-8.09%) |
Oct 10, 2016 | 45.49 | 46.12 | 45.44 | 45.47 | 312,723 | +0.33(+0.73%) |
Oct 07, 2016 | 46.29 | 46.29 | 45.12 | 45.14 | 478,695 | -0.99(-2.15%) |
Oct 06, 2016 | 45.81 | 46.31 | 45.06 | 46.13 | 311,866 | +0.23(+0.50%) |
Oct 05, 2016 | 45.92 | 46.50 | 45.41 | 45.90 | 648,998 | +0.91(+2.02%) |
Oct 04, 2016 | 44.76 | 46.17 | 44.75 | 44.99 | 769,874 | +0.28(+0.63%) |
Oct 03, 2016 | 44.64 | 44.85 | 43.27 | 44.71 | 526,114 | +0.12(+0.27%) |
Sep 30, 2016 | 43.99 | 44.85 | 43.67 | 44.59 | 364,433 | +0.80(+1.83%) |
Sep 29, 2016 | 44.60 | 44.80 | 43.77 | 43.79 | 364,059 | -0.95(-2.12%) |
Sep 28, 2016 | 44.26 | 44.82 | 43.89 | 44.74 | 350,427 | +0.65(+1.47%) |
Sep 27, 2016 | 43.42 | 44.09 | 43.23 | 44.09 | 333,301 | +0.51(+1.17%) |
Sep 26, 2016 | 43.75 | 44.39 | 43.31 | 43.58 | 252,060 | -0.59(-1.34%) |
Sep 23, 2016 | 44.51 | 44.54 | 44.05 | 44.17 | 277,544 | -0.55(-1.23%) |
Sep 22, 2016 | 45.00 | 45.00 | 44.38 | 44.72 | 371,215 | -0.16(-0.36%) |
Sep 21, 2016 | 43.69 | 44.95 | 43.14 | 44.88 | 389,574 | +1.62(+3.74%) |
Sep 20, 2016 | 44.04 | 44.06 | 42.74 | 43.26 | 223,465 | -0.36(-0.83%) |
Sep 19, 2016 | 43.50 | 44.36 | 43.20 | 43.62 | 447,775 | +0.50(+1.16%) |
Sep 16, 2016 | 42.47 | 43.19 | 42.02 | 43.12 | 1,175,723 | +0.56(+1.32%) |
Sep 15, 2016 | 41.36 | 42.92 | 41.36 | 42.56 | 527,008 | +1.18(+2.85%) |
Sep 14, 2016 | 40.70 | 41.67 | 40.70 | 41.38 | 299,665 | +0.62(+1.52%) |
Sep 13, 2016 | 40.50 | 41.08 | 40.23 | 40.76 | 361,785 | -0.11(-0.27%) |
Sep 12, 2016 | 39.33 | 41.12 | 39.01 | 40.87 | 330,395 | +1.07(+2.69%) |
Sep 09, 2016 | 42.22 | 42.48 | 39.67 | 39.80 | 626,282 | -2.25(-5.35%) |
Sep 08, 2016 | 42.38 | 42.38 | 41.39 | 42.05 | 400,788 | -0.37(-0.87%) |
Sep 07, 2016 | 40.75 | 42.45 | 40.56 | 42.42 | 978,262 | +1.93(+4.77%) |
Sep 06, 2016 | 40.74 | 40.99 | 40.04 | 40.49 | 360,658 | +0.01(+0.02%) |
Sep 02, 2016 | 39.44 | 40.48 | 40.48 | 40.48 | 416,900 | +1.25(+3.19%) |