Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.90 | 48.95 | 48.10 | 48.25 | 382,658 | -0.61(-1.25%) |
Nov 29, 2016 | 48.90 | 49.23 | 48.67 | 48.85 | 229,239 | +0.05(+0.10%) |
Nov 28, 2016 | 49.37 | 49.46 | 48.62 | 48.81 | 318,968 | -0.75(-1.51%) |
Nov 25, 2016 | 49.32 | 49.56 | 49.14 | 49.56 | 69,086 | +0.47(+0.96%) |
Nov 23, 2016 | 49.09 | 49.09 | 49.09 | 0 | +0.75(+1.55%) | |
Nov 22, 2016 | 47.96 | 48.34 | 47.21 | 48.34 | 128,360 | +0.42(+0.88%) |
Nov 21, 2016 | 47.07 | 47.96 | 46.89 | 47.92 | 155,676 | +0.94(+2.00%) |
Nov 18, 2016 | 47.07 | 47.31 | 46.84 | 46.98 | 263,652 | +0.00(+0.00%) |
Nov 17, 2016 | 47.54 | 47.73 | 46.98 | 46.98 | 220,054 | -0.31(-0.65%) |
Nov 16, 2016 | 46.89 | 47.78 | 46.89 | 47.29 | 373,893 | +0.45(+0.96%) |
Nov 15, 2016 | 46.89 | 47.17 | 46.56 | 46.84 | 518,170 | -0.23(-0.50%) |
Nov 14, 2016 | 46.65 | 47.35 | 46.60 | 47.07 | 247,911 | +0.56(+1.21%) |
Nov 11, 2016 | 46.32 | 46.86 | 46.23 | 46.51 | 319,673 | +0.09(+0.20%) |
Nov 10, 2016 | 47.12 | 47.26 | 46.32 | 46.42 | 406,173 | -0.38(-0.80%) |
Nov 09, 2016 | 45.76 | 46.93 | 45.46 | 46.79 | 243,727 | +0.61(+1.32%) |
Nov 08, 2016 | 45.62 | 46.46 | 45.01 | 46.18 | 306,389 | +0.09(+0.20%) |
Nov 07, 2016 | 45.48 | 46.23 | 45.48 | 46.09 | 231,795 | +1.08(+2.40%) |
Nov 04, 2016 | 45.34 | 45.53 | 44.96 | 45.01 | 212,153 | -0.23(-0.52%) |
Nov 03, 2016 | 45.01 | 45.85 | 44.96 | 45.24 | 442,588 | +0.19(+0.42%) |
Nov 02, 2016 | 44.73 | 45.53 | 44.68 | 45.06 | 297,459 | +0.33(+0.73%) |
Nov 01, 2016 | 45.34 | 45.48 | 44.45 | 44.73 | 413,210 | -0.70(-1.55%) |
Oct 31, 2016 | 44.59 | 45.48 | 44.49 | 45.43 | 306,734 | +1.13(+2.54%) |
Oct 28, 2016 | 42.71 | 44.54 | 42.71 | 44.31 | 426,470 | +1.64(+3.85%) |
Oct 27, 2016 | 43.13 | 43.98 | 42.01 | 42.67 | 241,415 | +0.98(+2.36%) |
Oct 26, 2016 | 41.78 | 41.96 | 41.35 | 41.68 | 381,482 | -0.38(-0.89%) |
Oct 25, 2016 | 42.20 | 42.57 | 41.78 | 42.06 | 131,150 | -0.23(-0.55%) |
Oct 24, 2016 | 42.81 | 43.32 | 42.24 | 42.29 | 152,006 | -0.23(-0.55%) |
Oct 21, 2016 | 42.01 | 42.67 | 41.87 | 42.53 | 88,183 | +0.28(+0.67%) |
Oct 20, 2016 | 42.43 | 42.55 | 42.01 | 42.24 | 309,563 | -0.33(-0.77%) |
Oct 19, 2016 | 43.04 | 43.09 | 42.48 | 42.57 | 170,544 | -0.42(-0.98%) |
Oct 18, 2016 | 42.95 | 43.13 | 42.71 | 42.99 | 151,377 | +0.47(+1.10%) |
Oct 17, 2016 | 41.68 | 42.57 | 41.68 | 42.53 | 453,458 | +0.83(+1.98%) |
Oct 14, 2016 | 41.55 | 41.99 | 41.43 | 41.70 | 694,680 | +0.38(+0.93%) |
Oct 13, 2016 | 41.24 | 41.53 | 40.98 | 41.32 | 389,073 | -0.27(-0.65%) |
Oct 12, 2016 | 41.47 | 41.68 | 41.33 | 41.59 | 158,806 | +0.17(+0.41%) |
Oct 11, 2016 | 41.88 | 41.91 | 41.23 | 41.42 | 185,408 | -0.58(-1.38%) |
Oct 10, 2016 | 41.80 | 42.13 | 41.80 | 42.00 | 211,586 | +0.36(+0.86%) |
Oct 07, 2016 | 42.04 | 42.04 | 41.36 | 41.64 | 201,964 | -0.39(-0.94%) |
Oct 06, 2016 | 42.04 | 42.15 | 41.80 | 42.04 | 228,137 | -0.08(-0.20%) |
Oct 05, 2016 | 41.83 | 42.47 | 41.80 | 42.12 | 588,298 | +0.32(+0.76%) |
Oct 04, 2016 | 42.19 | 42.27 | 41.60 | 41.80 | 372,294 | -0.23(-0.54%) |
Oct 03, 2016 | 42.12 | 42.41 | 41.78 | 42.03 | 223,750 | -0.24(-0.58%) |
Sep 30, 2016 | 42.38 | 42.39 | 41.85 | 42.27 | 205,200 | +0.27(+0.65%) |
Sep 29, 2016 | 41.54 | 42.39 | 41.52 | 42.00 | 168,967 | +0.27(+0.64%) |
Sep 28, 2016 | 41.98 | 42.18 | 41.56 | 41.73 | 137,233 | -0.35(-0.84%) |
Sep 27, 2016 | 42.58 | 42.64 | 41.95 | 42.09 | 200,335 | -0.46(-1.08%) |
Sep 26, 2016 | 44.05 | 44.12 | 42.49 | 42.55 | 226,986 | -0.93(-2.15%) |
Sep 23, 2016 | 43.32 | 43.60 | 43.08 | 43.48 | 255,922 | -0.09(-0.21%) |
Sep 22, 2016 | 43.65 | 43.80 | 43.49 | 43.57 | 207,444 | +0.07(+0.17%) |
Sep 21, 2016 | 43.21 | 43.52 | 42.76 | 43.50 | 279,258 | +0.30(+0.69%) |
Sep 20, 2016 | 43.52 | 44.18 | 43.08 | 43.20 | 130,897 | +0.00(+0.00%) |
Sep 19, 2016 | 43.40 | 43.53 | 42.88 | 43.20 | 165,258 | -0.15(-0.34%) |
Sep 16, 2016 | 43.57 | 43.69 | 43.26 | 43.35 | 137,889 | -0.34(-0.77%) |
Sep 15, 2016 | 43.40 | 43.98 | 43.40 | 43.68 | 150,599 | +0.07(+0.17%) |
Sep 14, 2016 | 43.70 | 43.97 | 43.45 | 43.61 | 151,158 | -0.17(-0.38%) |
Sep 13, 2016 | 44.05 | 44.30 | 43.67 | 43.78 | 236,375 | -0.57(-1.28%) |
Sep 12, 2016 | 43.35 | 44.38 | 43.35 | 44.35 | 229,159 | +0.67(+1.54%) |
Sep 09, 2016 | 44.65 | 44.75 | 43.53 | 43.67 | 132,985 | -1.26(-2.80%) |
Sep 08, 2016 | 45.12 | 45.35 | 44.85 | 44.93 | 133,446 | -0.39(-0.87%) |
Sep 07, 2016 | 44.98 | 45.35 | 44.89 | 45.33 | 128,341 | +0.33(+0.73%) |
Sep 06, 2016 | 44.91 | 45.55 | 44.49 | 45.00 | 212,569 | +0.11(+0.25%) |
Sep 02, 2016 | 45.15 | 44.89 | 44.89 | 44.89 | 168,735 | -0.34(-0.74%) |