Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.87 | 43.05 | 40.99 | 41.08 | 595,451 | -1.79(-4.18%) |
Nov 29, 2016 | 42.60 | 43.01 | 42.11 | 42.87 | 362,450 | +0.45(+1.05%) |
Nov 28, 2016 | 42.65 | 43.01 | 42.16 | 42.43 | 255,574 | -0.36(-0.84%) |
Nov 25, 2016 | 42.92 | 43.10 | 42.34 | 42.78 | 90,315 | +0.00(+0.00%) |
Nov 23, 2016 | 42.78 | 42.78 | 42.78 | 0 | +0.22(+0.53%) | |
Nov 22, 2016 | 41.35 | 42.60 | 40.99 | 42.56 | 456,920 | +1.48(+3.59%) |
Nov 21, 2016 | 42.20 | 42.20 | 40.72 | 41.08 | 325,163 | -0.90(-2.13%) |
Nov 18, 2016 | 42.25 | 42.38 | 41.80 | 41.98 | 270,404 | -0.09(-0.21%) |
Nov 17, 2016 | 42.11 | 42.74 | 41.75 | 42.07 | 225,707 | -0.04(-0.11%) |
Nov 16, 2016 | 42.65 | 42.96 | 42.02 | 42.11 | 462,960 | -0.54(-1.26%) |
Nov 15, 2016 | 43.63 | 43.63 | 42.16 | 42.65 | 288,830 | -1.21(-2.76%) |
Nov 14, 2016 | 44.13 | 44.22 | 43.36 | 43.86 | 351,355 | +0.13(+0.31%) |
Nov 11, 2016 | 43.28 | 43.86 | 42.56 | 43.72 | 444,347 | +0.67(+1.56%) |
Nov 10, 2016 | 42.51 | 44.04 | 42.11 | 43.05 | 607,680 | +1.07(+2.56%) |
Nov 09, 2016 | 41.89 | 42.43 | 41.44 | 41.98 | 442,761 | -0.28(-0.66%) |
Nov 08, 2016 | 42.03 | 42.43 | 41.50 | 42.26 | 172,221 | +0.00(+0.00%) |
Nov 07, 2016 | 41.50 | 42.79 | 41.23 | 42.26 | 273,024 | +1.74(+4.29%) |
Nov 04, 2016 | 40.34 | 41.01 | 40.12 | 40.52 | 358,781 | +0.36(+0.89%) |
Nov 03, 2016 | 41.32 | 41.32 | 39.98 | 40.16 | 209,201 | -0.94(-2.28%) |
Nov 02, 2016 | 41.76 | 41.85 | 41.05 | 41.10 | 307,358 | -0.80(-1.91%) |
Nov 01, 2016 | 42.17 | 42.34 | 41.65 | 41.90 | 269,733 | -0.18(-0.42%) |
Oct 31, 2016 | 41.68 | 42.43 | 41.68 | 42.08 | 352,218 | +0.09(+0.21%) |
Oct 28, 2016 | 44.62 | 44.62 | 41.50 | 41.99 | 375,198 | -2.27(-5.14%) |
Oct 27, 2016 | 46.31 | 47.47 | 44.13 | 44.26 | 341,372 | +2.01(+4.75%) |
Oct 26, 2016 | 42.26 | 42.75 | 41.99 | 42.26 | 232,465 | -0.45(-1.04%) |
Oct 25, 2016 | 42.57 | 43.01 | 42.17 | 42.70 | 263,171 | +0.18(+0.42%) |
Oct 24, 2016 | 41.85 | 42.57 | 41.85 | 42.52 | 162,876 | +0.76(+1.81%) |
Oct 21, 2016 | 41.28 | 41.79 | 41.13 | 41.76 | 149,537 | -0.14(-0.34%) |
Oct 20, 2016 | 41.72 | 42.09 | 41.60 | 41.91 | 122,251 | -0.04(-0.08%) |
Oct 19, 2016 | 41.07 | 42.28 | 41.01 | 41.94 | 185,706 | +0.76(+1.84%) |
Oct 18, 2016 | 41.47 | 41.53 | 41.07 | 41.19 | 171,773 | +0.04(+0.09%) |
Oct 17, 2016 | 41.45 | 41.50 | 41.01 | 41.15 | 199,590 | -0.36(-0.86%) |
Oct 14, 2016 | 42.55 | 42.66 | 41.19 | 41.51 | 190,240 | -0.73(-1.73%) |
Oct 13, 2016 | 43.64 | 44.16 | 42.08 | 42.24 | 323,494 | +0.00(+0.00%) |
Oct 12, 2016 | 42.43 | 42.49 | 41.97 | 42.24 | 130,172 | -0.21(-0.50%) |
Oct 11, 2016 | 43.57 | 43.57 | 42.17 | 42.45 | 116,060 | -0.61(-1.41%) |
Oct 10, 2016 | 42.26 | 43.12 | 42.09 | 43.06 | 168,634 | +0.89(+2.11%) |
Oct 07, 2016 | 41.62 | 42.26 | 41.43 | 42.17 | 261,200 | +0.59(+1.42%) |
Oct 06, 2016 | 42.69 | 42.69 | 41.55 | 41.58 | 243,492 | -1.13(-2.65%) |
Oct 05, 2016 | 42.86 | 43.25 | 42.68 | 42.71 | 146,084 | -0.09(-0.21%) |
Oct 04, 2016 | 44.01 | 44.01 | 42.37 | 42.80 | 318,133 | -0.96(-2.20%) |
Oct 03, 2016 | 42.98 | 44.84 | 42.96 | 43.76 | 784,606 | +1.79(+4.27%) |
Sep 30, 2016 | 41.63 | 42.17 | 41.05 | 41.97 | 258,345 | +0.75(+1.82%) |
Sep 29, 2016 | 42.44 | 42.44 | 40.90 | 41.22 | 167,878 | -0.62(-1.47%) |
Sep 28, 2016 | 41.48 | 41.98 | 41.11 | 41.84 | 252,658 | +0.60(+1.45%) |
Sep 27, 2016 | 41.00 | 41.27 | 40.81 | 41.24 | 238,800 | -0.04(-0.11%) |
Sep 26, 2016 | 41.91 | 42.08 | 41.14 | 41.28 | 269,884 | -1.01(-2.38%) |
Sep 23, 2016 | 42.51 | 42.86 | 42.21 | 42.29 | 210,739 | -0.39(-0.92%) |
Sep 22, 2016 | 42.20 | 42.75 | 41.87 | 42.68 | 294,097 | +0.84(+2.00%) |
Sep 21, 2016 | 42.25 | 42.46 | 41.57 | 41.84 | 306,227 | -0.05(-0.13%) |
Sep 20, 2016 | 41.59 | 41.97 | 41.01 | 41.90 | 314,893 | +0.53(+1.27%) |
Sep 19, 2016 | 41.42 | 41.95 | 40.89 | 41.37 | 166,591 | -0.13(-0.32%) |
Sep 16, 2016 | 41.45 | 41.99 | 41.39 | 41.51 | 322,983 | -0.24(-0.58%) |
Sep 15, 2016 | 40.67 | 41.87 | 40.06 | 41.75 | 216,765 | +1.03(+2.54%) |
Sep 14, 2016 | 41.45 | 41.79 | 40.49 | 40.71 | 263,915 | -0.89(-2.14%) |
Sep 13, 2016 | 41.75 | 42.17 | 41.16 | 41.60 | 282,753 | -0.63(-1.50%) |
Sep 12, 2016 | 41.71 | 42.51 | 41.65 | 42.24 | 328,600 | +0.03(+0.06%) |
Sep 09, 2016 | 44.10 | 44.23 | 42.14 | 42.21 | 397,482 | -2.15(-4.84%) |
Sep 08, 2016 | 44.94 | 44.97 | 44.02 | 44.36 | 447,149 | -1.18(-2.58%) |
Sep 07, 2016 | 44.81 | 45.55 | 43.32 | 45.54 | 767,407 | +0.48(+1.07%) |
Sep 06, 2016 | 47.05 | 47.05 | 44.71 | 45.05 | 588,394 | -2.04(-4.33%) |