Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.52 | 45.55 | 44.77 | 45.19 | 874,792 | -0.83(-1.81%) |
Nov 29, 2016 | 45.17 | 46.12 | 45.13 | 46.03 | 534,520 | +0.92(+2.05%) |
Nov 28, 2016 | 44.85 | 45.58 | 44.72 | 45.10 | 504,918 | +0.26(+0.58%) |
Nov 25, 2016 | 44.68 | 45.20 | 44.67 | 44.84 | 286,431 | +0.13(+0.29%) |
Nov 23, 2016 | 44.71 | 44.71 | 44.71 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 44.18 | 45.33 | 43.99 | 44.98 | 1,058,880 | +1.11(+2.52%) |
Nov 21, 2016 | 44.29 | 44.51 | 43.77 | 43.87 | 418,000 | -0.16(-0.35%) |
Nov 18, 2016 | 43.92 | 44.18 | 43.83 | 44.03 | 513,851 | +0.27(+0.62%) |
Nov 17, 2016 | 44.01 | 44.30 | 43.68 | 43.76 | 311,254 | -0.23(-0.51%) |
Nov 16, 2016 | 44.03 | 44.25 | 43.71 | 43.98 | 691,490 | -0.05(-0.12%) |
Nov 15, 2016 | 44.43 | 44.78 | 43.87 | 44.03 | 528,597 | -0.33(-0.74%) |
Nov 14, 2016 | 43.52 | 44.45 | 43.10 | 44.36 | 590,547 | +0.92(+2.11%) |
Nov 11, 2016 | 42.88 | 44.14 | 42.88 | 43.45 | 700,039 | +0.34(+0.80%) |
Nov 10, 2016 | 44.40 | 44.65 | 42.37 | 43.10 | 821,211 | -1.29(-2.91%) |
Nov 09, 2016 | 45.14 | 45.48 | 44.19 | 44.40 | 587,844 | -1.97(-4.24%) |
Nov 08, 2016 | 45.41 | 46.54 | 45.41 | 46.36 | 690,254 | +0.89(+1.95%) |
Nov 07, 2016 | 45.56 | 45.59 | 44.85 | 45.48 | 976,342 | +0.61(+1.37%) |
Nov 04, 2016 | 44.78 | 45.21 | 44.44 | 44.86 | 904,209 | +0.15(+0.33%) |
Nov 03, 2016 | 44.43 | 45.68 | 44.27 | 44.71 | 1,063,992 | -0.03(-0.06%) |
Nov 02, 2016 | 46.01 | 46.22 | 44.68 | 44.74 | 546,511 | -1.25(-2.71%) |
Nov 01, 2016 | 46.81 | 46.90 | 45.95 | 45.99 | 408,611 | -1.05(-2.24%) |
Oct 31, 2016 | 46.39 | 47.13 | 46.11 | 47.04 | 581,840 | +0.87(+1.89%) |
Oct 28, 2016 | 46.34 | 46.92 | 46.11 | 46.17 | 481,792 | -0.21(-0.46%) |
Oct 27, 2016 | 47.70 | 47.70 | 46.10 | 46.38 | 424,731 | -1.33(-2.79%) |
Oct 26, 2016 | 48.31 | 48.31 | 47.48 | 47.71 | 337,213 | -0.70(-1.44%) |
Oct 25, 2016 | 48.77 | 48.77 | 48.32 | 48.41 | 289,742 | -0.33(-0.69%) |
Oct 24, 2016 | 49.64 | 49.64 | 48.15 | 48.75 | 354,605 | +0.31(+0.64%) |
Oct 21, 2016 | 48.42 | 48.85 | 48.32 | 48.44 | 283,271 | -0.20(-0.41%) |
Oct 20, 2016 | 48.56 | 49.03 | 48.29 | 48.64 | 194,515 | -0.08(-0.16%) |
Oct 19, 2016 | 48.76 | 49.07 | 48.46 | 48.71 | 388,885 | -0.11(-0.22%) |
Oct 18, 2016 | 48.76 | 49.10 | 48.61 | 48.82 | 191,291 | +0.38(+0.78%) |
Oct 17, 2016 | 48.37 | 48.88 | 48.35 | 48.44 | 380,978 | +0.01(+0.03%) |
Oct 14, 2016 | 48.84 | 49.14 | 48.38 | 48.43 | 449,904 | -0.47(-0.96%) |
Oct 13, 2016 | 48.27 | 48.95 | 48.10 | 48.90 | 457,664 | +0.52(+1.07%) |
Oct 12, 2016 | 47.56 | 48.41 | 47.37 | 48.38 | 663,597 | +0.82(+1.73%) |
Oct 11, 2016 | 47.97 | 48.16 | 47.37 | 47.56 | 605,395 | -0.46(-0.95%) |
Oct 10, 2016 | 47.37 | 48.03 | 47.39 | 48.02 | 386,067 | +0.65(+1.37%) |
Oct 07, 2016 | 47.75 | 48.29 | 47.28 | 47.37 | 772,682 | -0.12(-0.26%) |
Oct 06, 2016 | 47.69 | 47.86 | 47.05 | 47.49 | 694,962 | -0.43(-0.89%) |
Oct 05, 2016 | 49.25 | 49.32 | 47.82 | 47.91 | 712,092 | -1.20(-2.45%) |
Oct 04, 2016 | 50.18 | 50.19 | 48.80 | 49.12 | 426,184 | -1.10(-2.19%) |
Oct 03, 2016 | 50.55 | 50.67 | 49.95 | 50.22 | 488,774 | -0.50(-0.98%) |
Sep 30, 2016 | 51.44 | 51.67 | 50.70 | 50.72 | 688,187 | -0.47(-0.92%) |
Sep 29, 2016 | 51.66 | 51.88 | 50.92 | 51.19 | 473,755 | -0.69(-1.33%) |
Sep 28, 2016 | 51.37 | 51.97 | 51.05 | 51.88 | 417,401 | +0.77(+1.50%) |
Sep 27, 2016 | 51.82 | 51.96 | 51.04 | 51.11 | 404,354 | -0.59(-1.14%) |
Sep 26, 2016 | 51.01 | 51.84 | 50.77 | 51.70 | 626,062 | +0.53(+1.04%) |
Sep 23, 2016 | 50.87 | 51.38 | 50.58 | 51.17 | 387,044 | +0.21(+0.40%) |
Sep 22, 2016 | 50.79 | 51.13 | 50.70 | 50.96 | 404,358 | +0.80(+1.60%) |
Sep 21, 2016 | 49.20 | 50.22 | 49.04 | 50.16 | 610,793 | +1.12(+2.29%) |
Sep 20, 2016 | 49.65 | 49.65 | 49.02 | 49.04 | 736,902 | -0.21(-0.43%) |
Sep 19, 2016 | 48.74 | 49.38 | 48.54 | 49.25 | 712,209 | +0.24(+0.48%) |
Sep 16, 2016 | 48.86 | 49.26 | 48.49 | 49.01 | 852,507 | -0.17(-0.35%) |
Sep 15, 2016 | 48.52 | 49.24 | 48.19 | 49.18 | 521,075 | +0.68(+1.40%) |
Sep 14, 2016 | 48.43 | 48.74 | 48.18 | 48.50 | 766,869 | +0.33(+0.68%) |
Sep 13, 2016 | 49.54 | 49.54 | 48.07 | 48.18 | 783,467 | -1.49(-3.01%) |
Sep 12, 2016 | 49.14 | 50.02 | 48.65 | 49.67 | 734,946 | +0.53(+1.08%) |
Sep 09, 2016 | 50.24 | 50.56 | 49.12 | 49.14 | 641,383 | -1.94(-3.79%) |
Sep 08, 2016 | 51.21 | 51.31 | 50.89 | 51.08 | 293,898 | -0.49(-0.95%) |
Sep 07, 2016 | 51.20 | 51.83 | 50.97 | 51.56 | 463,709 | +0.30(+0.58%) |
Sep 06, 2016 | 51.18 | 51.37 | 50.79 | 51.27 | 403,428 | +0.22(+0.43%) |
Sep 02, 2016 | 50.57 | 51.05 | 51.05 | 51.05 | 923,290 | +0.73(+1.45%) |