Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.83 | 46.72 | 45.41 | 46.65 | 595,106 | +0.83(+1.82%) |
Nov 29, 2016 | 44.99 | 46.15 | 44.99 | 45.81 | 447,243 | +0.94(+2.10%) |
Nov 28, 2016 | 45.16 | 45.60 | 44.82 | 44.87 | 236,725 | -0.32(-0.70%) |
Nov 25, 2016 | 45.12 | 45.51 | 45.08 | 45.19 | 118,424 | +0.09(+0.19%) |
Nov 23, 2016 | 45.10 | 45.10 | 45.10 | 0 | +0.61(+1.37%) | |
Nov 22, 2016 | 43.95 | 44.58 | 43.86 | 44.49 | 401,697 | +0.71(+1.63%) |
Nov 21, 2016 | 43.62 | 44.07 | 43.59 | 43.78 | 255,136 | +0.24(+0.55%) |
Nov 18, 2016 | 43.97 | 43.97 | 43.50 | 43.54 | 309,260 | -0.29(-0.65%) |
Nov 17, 2016 | 44.34 | 44.63 | 43.63 | 43.83 | 422,703 | -0.46(-1.04%) |
Nov 16, 2016 | 43.91 | 44.45 | 43.84 | 44.29 | 230,313 | +0.37(+0.85%) |
Nov 15, 2016 | 44.19 | 44.34 | 43.29 | 43.91 | 269,017 | -0.29(-0.66%) |
Nov 14, 2016 | 43.60 | 44.51 | 43.45 | 44.21 | 589,480 | +0.84(+1.94%) |
Nov 11, 2016 | 42.53 | 43.86 | 42.53 | 43.37 | 521,910 | +0.81(+1.90%) |
Nov 10, 2016 | 43.13 | 43.18 | 42.17 | 42.56 | 410,029 | -0.25(-0.57%) |
Nov 09, 2016 | 42.01 | 43.30 | 41.98 | 42.80 | 637,447 | -0.01(-0.02%) |
Nov 08, 2016 | 41.76 | 43.00 | 41.70 | 42.81 | 437,767 | +0.97(+2.33%) |
Nov 07, 2016 | 41.01 | 41.95 | 41.01 | 41.84 | 342,791 | +1.13(+2.78%) |
Nov 04, 2016 | 40.50 | 41.12 | 40.40 | 40.71 | 617,563 | +0.21(+0.51%) |
Nov 03, 2016 | 41.12 | 41.49 | 40.50 | 40.50 | 583,429 | -0.62(-1.50%) |
Nov 02, 2016 | 40.83 | 41.93 | 40.46 | 41.12 | 958,007 | +0.92(+2.29%) |
Nov 01, 2016 | 40.39 | 40.83 | 39.17 | 40.20 | 765,810 | +0.27(+0.67%) |
Oct 31, 2016 | 39.30 | 40.10 | 39.20 | 39.93 | 626,142 | +0.75(+1.92%) |
Oct 28, 2016 | 38.80 | 39.26 | 38.35 | 39.18 | 450,692 | +0.57(+1.48%) |
Oct 27, 2016 | 38.94 | 38.94 | 38.29 | 38.61 | 351,199 | -0.22(-0.57%) |
Oct 26, 2016 | 38.99 | 39.11 | 38.63 | 38.83 | 326,760 | -0.44(-1.11%) |
Oct 25, 2016 | 39.22 | 39.43 | 39.09 | 39.26 | 306,057 | -0.13(-0.34%) |
Oct 24, 2016 | 39.26 | 39.76 | 39.07 | 39.40 | 420,939 | +0.36(+0.93%) |
Oct 21, 2016 | 39.14 | 39.30 | 38.87 | 39.03 | 220,022 | -0.39(-0.98%) |
Oct 20, 2016 | 39.97 | 40.03 | 39.02 | 39.42 | 247,538 | -0.55(-1.39%) |
Oct 19, 2016 | 39.83 | 40.20 | 39.82 | 39.98 | 345,040 | +0.18(+0.46%) |
Oct 18, 2016 | 39.78 | 40.22 | 39.55 | 39.79 | 488,944 | +0.34(+0.86%) |
Oct 17, 2016 | 39.55 | 39.55 | 38.77 | 39.45 | 587,416 | +0.12(+0.30%) |
Oct 14, 2016 | 39.24 | 39.76 | 39.11 | 39.34 | 594,854 | +0.01(+0.02%) |
Oct 13, 2016 | 38.43 | 39.33 | 38.24 | 39.33 | 529,146 | +0.68(+1.76%) |
Oct 12, 2016 | 38.61 | 38.92 | 38.48 | 38.65 | 279,682 | +0.09(+0.25%) |
Oct 11, 2016 | 38.67 | 38.80 | 38.08 | 38.55 | 559,465 | -0.09(-0.25%) |
Oct 10, 2016 | 38.01 | 38.83 | 37.98 | 38.65 | 470,195 | +0.87(+2.31%) |
Oct 07, 2016 | 38.17 | 38.54 | 37.52 | 37.78 | 405,477 | -0.21(-0.56%) |
Oct 06, 2016 | 37.84 | 38.20 | 37.62 | 37.99 | 387,533 | -0.01(-0.02%) |
Oct 05, 2016 | 37.97 | 38.28 | 37.63 | 38.00 | 436,736 | +0.12(+0.31%) |
Oct 04, 2016 | 38.32 | 38.34 | 37.47 | 37.88 | 458,692 | -0.34(-0.89%) |
Oct 03, 2016 | 38.01 | 38.42 | 37.66 | 38.22 | 355,916 | +0.08(+0.21%) |
Sep 30, 2016 | 38.34 | 38.50 | 37.96 | 38.14 | 518,796 | -0.09(-0.25%) |
Sep 29, 2016 | 38.48 | 38.75 | 38.20 | 38.23 | 413,756 | -0.51(-1.31%) |
Sep 28, 2016 | 38.10 | 38.76 | 38.01 | 38.74 | 515,709 | +0.78(+2.07%) |
Sep 27, 2016 | 38.56 | 38.57 | 37.85 | 37.96 | 553,260 | -0.73(-1.87%) |
Sep 26, 2016 | 39.84 | 39.84 | 38.66 | 38.68 | 268,340 | -1.22(-3.05%) |
Sep 23, 2016 | 39.98 | 40.23 | 39.47 | 39.90 | 201,796 | -0.16(-0.41%) |
Sep 22, 2016 | 39.91 | 40.36 | 39.74 | 40.06 | 267,685 | +0.66(+1.66%) |
Sep 21, 2016 | 39.00 | 39.49 | 38.44 | 39.41 | 278,197 | +0.57(+1.47%) |
Sep 20, 2016 | 39.24 | 39.25 | 38.80 | 38.84 | 594,066 | -0.17(-0.44%) |
Sep 19, 2016 | 39.08 | 39.30 | 38.71 | 39.01 | 210,263 | +0.17(+0.44%) |
Sep 16, 2016 | 39.30 | 39.35 | 38.48 | 38.84 | 527,634 | -0.60(-1.52%) |
Sep 15, 2016 | 39.05 | 39.60 | 38.81 | 39.44 | 249,818 | +0.30(+0.78%) |
Sep 14, 2016 | 39.09 | 39.33 | 38.77 | 39.13 | 215,562 | +0.12(+0.32%) |
Sep 13, 2016 | 39.19 | 39.28 | 38.79 | 39.01 | 539,530 | -0.55(-1.40%) |
Sep 12, 2016 | 38.81 | 39.71 | 38.43 | 39.56 | 450,305 | +0.72(+1.85%) |
Sep 09, 2016 | 40.41 | 40.41 | 38.84 | 38.85 | 413,916 | -2.00(-4.91%) |
Sep 08, 2016 | 41.12 | 41.15 | 40.70 | 40.85 | 272,698 | -0.45(-1.10%) |
Sep 07, 2016 | 40.51 | 41.32 | 40.34 | 41.30 | 430,933 | +0.71(+1.75%) |
Sep 06, 2016 | 41.55 | 41.55 | 40.54 | 40.59 | 307,525 | -0.83(-2.01%) |
Sep 02, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 317,542 | +0.11(+0.26%) |