Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.13 | 44.65 | 43.65 | 43.68 | 634,399 | -0.56(-1.26%) |
Nov 29, 2016 | 43.61 | 44.37 | 43.31 | 44.23 | 367,995 | +0.24(+0.55%) |
Nov 28, 2016 | 43.96 | 44.32 | 43.86 | 43.99 | 491,921 | +0.15(+0.35%) |
Nov 25, 2016 | 43.55 | 43.92 | 43.33 | 43.84 | 149,638 | +0.16(+0.37%) |
Nov 23, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.70(-1.59%) | |
Nov 22, 2016 | 43.42 | 44.42 | 43.42 | 44.38 | 989,912 | +1.00(+2.30%) |
Nov 21, 2016 | 42.61 | 43.44 | 42.55 | 43.38 | 617,047 | +1.24(+2.94%) |
Nov 18, 2016 | 41.70 | 42.34 | 41.70 | 42.14 | 494,850 | +0.50(+1.19%) |
Nov 17, 2016 | 41.75 | 42.33 | 41.56 | 41.65 | 561,136 | +0.06(+0.15%) |
Nov 16, 2016 | 40.92 | 41.61 | 40.83 | 41.58 | 722,195 | +0.55(+1.34%) |
Nov 15, 2016 | 40.17 | 41.20 | 40.17 | 41.03 | 391,013 | +1.01(+2.54%) |
Nov 14, 2016 | 39.56 | 40.04 | 39.43 | 40.02 | 601,457 | +0.40(+1.02%) |
Nov 11, 2016 | 39.73 | 40.17 | 39.35 | 39.62 | 370,405 | -0.29(-0.74%) |
Nov 10, 2016 | 41.55 | 41.55 | 39.86 | 39.91 | 820,936 | -1.75(-4.20%) |
Nov 09, 2016 | 40.63 | 42.22 | 40.63 | 41.66 | 1,021,904 | +0.81(+1.99%) |
Nov 08, 2016 | 40.56 | 41.08 | 40.50 | 40.85 | 462,864 | +0.14(+0.34%) |
Nov 07, 2016 | 39.61 | 40.74 | 39.61 | 40.71 | 539,029 | +1.45(+3.69%) |
Nov 04, 2016 | 41.06 | 41.49 | 39.21 | 39.26 | 1,044,251 | -0.58(-1.46%) |
Nov 03, 2016 | 39.85 | 40.14 | 39.51 | 39.84 | 537,162 | -0.09(-0.23%) |
Nov 02, 2016 | 40.01 | 40.21 | 39.69 | 39.93 | 583,894 | -0.37(-0.92%) |
Nov 01, 2016 | 40.66 | 40.77 | 39.83 | 40.31 | 652,152 | -0.27(-0.67%) |
Oct 31, 2016 | 40.65 | 41.05 | 40.52 | 40.58 | 1,516,858 | +0.03(+0.08%) |
Oct 28, 2016 | 40.48 | 40.76 | 40.40 | 40.55 | 423,219 | -0.05(-0.13%) |
Oct 27, 2016 | 40.41 | 40.76 | 39.93 | 40.60 | 495,756 | +0.10(+0.25%) |
Oct 26, 2016 | 40.41 | 40.69 | 39.97 | 40.50 | 473,967 | -0.23(-0.57%) |
Oct 25, 2016 | 40.23 | 40.99 | 40.17 | 40.73 | 971,399 | +0.50(+1.25%) |
Oct 24, 2016 | 40.61 | 40.61 | 39.83 | 40.23 | 607,492 | +0.09(+0.23%) |
Oct 21, 2016 | 39.95 | 40.41 | 39.82 | 40.14 | 758,431 | -0.08(-0.19%) |
Oct 20, 2016 | 40.53 | 40.59 | 39.81 | 40.21 | 671,643 | -0.35(-0.86%) |
Oct 19, 2016 | 41.15 | 41.38 | 40.55 | 40.56 | 684,691 | -0.44(-1.08%) |
Oct 18, 2016 | 41.50 | 41.51 | 40.59 | 41.00 | 491,907 | -0.14(-0.34%) |
Oct 17, 2016 | 41.90 | 42.00 | 40.99 | 41.14 | 525,054 | -0.71(-1.70%) |
Oct 14, 2016 | 41.79 | 42.24 | 41.64 | 41.86 | 406,637 | +0.24(+0.58%) |
Oct 13, 2016 | 40.99 | 42.30 | 40.99 | 41.62 | 1,034,749 | +0.75(+1.84%) |
Oct 12, 2016 | 40.40 | 40.96 | 40.36 | 40.86 | 382,694 | +0.29(+0.73%) |
Oct 11, 2016 | 41.78 | 41.93 | 40.13 | 40.57 | 1,038,155 | -1.26(-3.00%) |
Oct 10, 2016 | 41.36 | 42.07 | 41.30 | 41.82 | 655,561 | +0.46(+1.10%) |
Oct 07, 2016 | 41.87 | 42.17 | 41.19 | 41.37 | 400,483 | -0.46(-1.11%) |
Oct 06, 2016 | 41.76 | 42.06 | 41.36 | 41.83 | 351,422 | -0.08(-0.18%) |
Oct 05, 2016 | 41.95 | 42.31 | 41.80 | 41.91 | 530,755 | +0.26(+0.61%) |
Oct 04, 2016 | 41.79 | 41.84 | 41.26 | 41.65 | 666,642 | -0.02(-0.04%) |
Oct 03, 2016 | 41.88 | 42.00 | 41.29 | 41.67 | 530,086 | -0.22(-0.52%) |
Sep 30, 2016 | 42.37 | 42.64 | 41.69 | 41.89 | 561,278 | -0.50(-1.19%) |
Sep 29, 2016 | 42.86 | 42.86 | 42.20 | 42.39 | 614,177 | -0.40(-0.92%) |
Sep 28, 2016 | 42.47 | 42.82 | 42.03 | 42.79 | 898,758 | +0.32(+0.76%) |
Sep 27, 2016 | 42.68 | 42.73 | 41.86 | 42.46 | 654,285 | -0.22(-0.50%) |
Sep 26, 2016 | 43.20 | 43.38 | 42.65 | 42.68 | 397,936 | -0.52(-1.21%) |
Sep 23, 2016 | 43.89 | 44.36 | 43.04 | 43.20 | 577,530 | -1.07(-2.41%) |
Sep 22, 2016 | 43.96 | 44.31 | 43.78 | 44.27 | 524,397 | +0.67(+1.53%) |
Sep 21, 2016 | 43.23 | 43.73 | 43.15 | 43.60 | 572,002 | +0.52(+1.21%) |
Sep 20, 2016 | 43.19 | 43.65 | 42.97 | 43.08 | 396,926 | +0.08(+0.20%) |
Sep 19, 2016 | 42.61 | 43.00 | 42.49 | 42.99 | 434,605 | +0.57(+1.34%) |
Sep 16, 2016 | 42.29 | 42.66 | 41.91 | 42.43 | 737,577 | -0.01(-0.02%) |
Sep 15, 2016 | 41.81 | 42.54 | 41.66 | 42.43 | 381,859 | +0.65(+1.56%) |
Sep 14, 2016 | 42.16 | 42.47 | 41.56 | 41.78 | 393,965 | -0.27(-0.64%) |
Sep 13, 2016 | 43.10 | 43.13 | 41.93 | 42.05 | 406,087 | -1.24(-2.86%) |
Sep 12, 2016 | 42.45 | 43.38 | 41.98 | 43.29 | 489,279 | +0.63(+1.48%) |
Sep 09, 2016 | 45.17 | 45.43 | 42.64 | 42.66 | 651,275 | -3.06(-6.69%) |
Sep 08, 2016 | 45.54 | 45.85 | 45.33 | 45.72 | 390,421 | +0.24(+0.52%) |
Sep 07, 2016 | 44.66 | 45.66 | 44.62 | 45.48 | 635,468 | +0.88(+1.98%) |
Sep 06, 2016 | 44.78 | 44.92 | 44.38 | 44.59 | 331,605 | -0.08(-0.17%) |
Sep 02, 2016 | 43.61 | 44.67 | 44.67 | 44.67 | 477,116 | +1.23(+2.83%) |