Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.28 | 46.28 | 45.20 | 45.48 | 141,416 | -0.95(-2.05%) |
Nov 29, 2016 | 46.51 | 46.70 | 46.20 | 46.43 | 103,810 | +0.05(+0.10%) |
Nov 28, 2016 | 45.98 | 46.79 | 45.98 | 46.39 | 130,235 | +0.33(+0.72%) |
Nov 25, 2016 | 45.82 | 46.21 | 45.64 | 46.05 | 55,602 | +0.23(+0.50%) |
Nov 23, 2016 | 45.82 | 45.82 | 45.82 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.59 | 45.82 | 44.56 | 45.67 | 118,933 | +0.98(+2.19%) |
Nov 21, 2016 | 44.63 | 45.02 | 44.61 | 44.69 | 99,251 | +0.06(+0.13%) |
Nov 18, 2016 | 44.10 | 44.79 | 44.10 | 44.64 | 139,908 | +0.56(+1.27%) |
Nov 17, 2016 | 44.25 | 44.65 | 43.86 | 44.08 | 206,928 | +0.24(+0.54%) |
Nov 16, 2016 | 44.04 | 44.34 | 43.36 | 43.84 | 124,234 | -0.58(-1.30%) |
Nov 15, 2016 | 44.31 | 44.68 | 44.25 | 44.42 | 150,478 | +0.01(+0.02%) |
Nov 14, 2016 | 44.29 | 44.58 | 44.03 | 44.41 | 166,726 | +0.09(+0.21%) |
Nov 11, 2016 | 43.74 | 44.52 | 43.74 | 44.31 | 232,873 | +0.63(+1.43%) |
Nov 10, 2016 | 43.69 | 44.25 | 43.01 | 43.69 | 224,670 | -1.01(-2.25%) |
Nov 09, 2016 | 44.12 | 45.10 | 43.49 | 44.69 | 252,236 | -0.37(-0.82%) |
Nov 08, 2016 | 46.74 | 46.91 | 45.04 | 45.06 | 266,675 | -0.96(-2.08%) |
Nov 07, 2016 | 45.82 | 46.21 | 45.54 | 46.02 | 160,986 | +0.95(+2.11%) |
Nov 04, 2016 | 45.25 | 45.49 | 44.89 | 45.07 | 138,747 | -0.02(-0.04%) |
Nov 03, 2016 | 44.80 | 45.24 | 44.60 | 45.09 | 131,903 | +0.66(+1.47%) |
Nov 02, 2016 | 45.04 | 45.04 | 44.41 | 44.44 | 165,380 | -1.08(-2.38%) |
Nov 01, 2016 | 45.76 | 46.32 | 45.41 | 45.52 | 244,493 | -0.28(-0.60%) |
Oct 31, 2016 | 44.64 | 45.85 | 44.41 | 45.79 | 208,785 | +1.11(+2.49%) |
Oct 28, 2016 | 44.55 | 45.32 | 44.37 | 44.68 | 104,193 | +0.20(+0.45%) |
Oct 27, 2016 | 44.41 | 44.50 | 44.06 | 44.48 | 186,506 | +0.14(+0.32%) |
Oct 26, 2016 | 44.63 | 44.89 | 44.28 | 44.34 | 132,722 | -0.56(-1.25%) |
Oct 25, 2016 | 45.01 | 45.16 | 44.80 | 44.90 | 62,214 | -0.14(-0.32%) |
Oct 24, 2016 | 45.18 | 45.66 | 44.86 | 45.04 | 67,835 | +0.21(+0.47%) |
Oct 21, 2016 | 44.86 | 45.25 | 44.40 | 44.83 | 77,899 | -0.42(-0.92%) |
Oct 20, 2016 | 45.38 | 45.58 | 45.07 | 45.25 | 59,216 | -0.11(-0.25%) |
Oct 19, 2016 | 45.53 | 45.68 | 45.19 | 45.37 | 76,055 | -0.23(-0.50%) |
Oct 18, 2016 | 45.55 | 46.30 | 45.06 | 45.59 | 136,076 | +0.68(+1.52%) |
Oct 17, 2016 | 44.75 | 45.16 | 44.73 | 44.91 | 122,428 | +0.32(+0.72%) |
Oct 14, 2016 | 45.27 | 45.38 | 44.58 | 44.59 | 94,260 | -0.43(-0.95%) |
Oct 13, 2016 | 44.54 | 45.22 | 44.51 | 45.01 | 160,729 | +0.28(+0.64%) |
Oct 12, 2016 | 44.27 | 44.95 | 44.27 | 44.73 | 185,880 | +0.41(+0.92%) |
Oct 11, 2016 | 44.97 | 45.09 | 44.16 | 44.32 | 140,224 | -0.75(-1.66%) |
Oct 10, 2016 | 44.26 | 45.21 | 44.25 | 45.07 | 186,267 | +0.84(+1.89%) |
Oct 07, 2016 | 44.76 | 45.20 | 44.21 | 44.24 | 209,403 | -0.49(-1.10%) |
Oct 06, 2016 | 44.45 | 45.04 | 44.17 | 44.73 | 240,706 | -0.13(-0.30%) |
Oct 05, 2016 | 45.09 | 45.17 | 44.83 | 44.86 | 172,380 | -0.09(-0.19%) |
Oct 04, 2016 | 45.80 | 45.89 | 44.88 | 44.95 | 186,216 | -0.94(-2.05%) |
Oct 03, 2016 | 46.06 | 46.06 | 45.40 | 45.89 | 130,005 | -0.08(-0.17%) |
Sep 30, 2016 | 45.34 | 46.28 | 45.11 | 45.96 | 306,021 | +0.78(+1.72%) |
Sep 29, 2016 | 46.45 | 46.46 | 45.18 | 45.19 | 370,337 | -2.06(-4.36%) |
Sep 28, 2016 | 46.86 | 47.25 | 46.54 | 47.25 | 133,024 | +0.12(+0.26%) |
Sep 27, 2016 | 46.76 | 47.21 | 46.52 | 47.12 | 180,715 | +0.44(+0.94%) |
Sep 26, 2016 | 47.26 | 47.41 | 46.68 | 46.69 | 155,956 | -0.95(-1.99%) |
Sep 23, 2016 | 47.49 | 47.87 | 47.35 | 47.64 | 84,626 | +0.13(+0.28%) |
Sep 22, 2016 | 46.95 | 47.74 | 46.95 | 47.50 | 175,977 | +0.51(+1.09%) |
Sep 21, 2016 | 46.48 | 47.05 | 46.35 | 46.99 | 164,261 | +0.30(+0.65%) |
Sep 20, 2016 | 46.51 | 46.91 | 46.51 | 46.69 | 99,843 | +0.03(+0.06%) |
Sep 19, 2016 | 46.18 | 46.76 | 46.12 | 46.66 | 126,461 | +0.34(+0.74%) |
Sep 16, 2016 | 45.76 | 46.34 | 45.47 | 46.32 | 478,542 | +0.60(+1.31%) |
Sep 15, 2016 | 45.53 | 45.80 | 45.49 | 45.72 | 157,562 | +0.46(+1.01%) |
Sep 14, 2016 | 45.08 | 45.53 | 44.96 | 45.26 | 205,067 | -0.30(-0.67%) |
Sep 13, 2016 | 45.91 | 46.00 | 45.36 | 45.57 | 143,795 | -1.06(-2.28%) |
Sep 12, 2016 | 45.73 | 46.63 | 45.61 | 46.63 | 162,083 | +0.17(+0.37%) |
Sep 09, 2016 | 47.87 | 47.87 | 46.45 | 46.46 | 115,723 | -1.84(-3.81%) |
Sep 08, 2016 | 47.19 | 48.60 | 47.05 | 48.30 | 316,367 | +1.49(+3.18%) |
Sep 07, 2016 | 46.35 | 46.96 | 46.30 | 46.81 | 104,836 | +0.28(+0.59%) |
Sep 06, 2016 | 46.32 | 46.70 | 46.22 | 46.53 | 152,544 | -0.03(-0.06%) |
Sep 02, 2016 | 46.36 | 46.56 | 46.56 | 46.56 | 80,570 | +0.49(+1.07%) |