Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.19 | 46.56 | 45.57 | 45.58 | 771,339 | -0.54(-1.18%) |
Nov 29, 2016 | 45.60 | 46.28 | 45.35 | 46.13 | 816,623 | +0.57(+1.25%) |
Nov 28, 2016 | 45.63 | 45.87 | 45.39 | 45.56 | 464,140 | -0.18(-0.40%) |
Nov 25, 2016 | 45.66 | 45.84 | 45.49 | 45.74 | 253,815 | +0.14(+0.30%) |
Nov 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | -0.14(-0.30%) | |
Nov 22, 2016 | 45.72 | 45.96 | 45.35 | 45.74 | 531,913 | +0.03(+0.06%) |
Nov 21, 2016 | 45.32 | 45.76 | 45.30 | 45.71 | 665,189 | +0.65(+1.43%) |
Nov 18, 2016 | 44.90 | 45.08 | 44.83 | 45.07 | 553,244 | +0.06(+0.13%) |
Nov 17, 2016 | 44.95 | 45.22 | 44.76 | 45.01 | 616,731 | +0.05(+0.12%) |
Nov 16, 2016 | 44.87 | 45.24 | 44.80 | 44.95 | 556,327 | +0.01(+0.02%) |
Nov 15, 2016 | 45.12 | 45.26 | 44.58 | 44.95 | 696,242 | -0.09(-0.19%) |
Nov 14, 2016 | 44.43 | 45.13 | 44.14 | 45.03 | 981,423 | +0.76(+1.71%) |
Nov 11, 2016 | 44.21 | 44.48 | 43.81 | 44.27 | 565,600 | +0.04(+0.10%) |
Nov 10, 2016 | 44.58 | 45.14 | 44.08 | 44.23 | 860,096 | +0.05(+0.12%) |
Nov 09, 2016 | 41.28 | 44.33 | 40.95 | 44.18 | 1,427,879 | +2.21(+5.25%) |
Nov 08, 2016 | 41.43 | 42.30 | 41.33 | 41.97 | 660,706 | +0.40(+0.95%) |
Nov 07, 2016 | 41.30 | 41.77 | 41.04 | 41.58 | 793,940 | +0.98(+2.42%) |
Nov 04, 2016 | 39.91 | 40.96 | 39.91 | 40.59 | 679,028 | +0.71(+1.79%) |
Nov 03, 2016 | 40.47 | 40.62 | 39.85 | 39.88 | 839,990 | -0.40(-1.01%) |
Nov 02, 2016 | 40.53 | 40.97 | 40.28 | 40.28 | 556,729 | -0.33(-0.81%) |
Nov 01, 2016 | 41.16 | 41.21 | 40.37 | 40.61 | 683,694 | -0.34(-0.84%) |
Oct 31, 2016 | 41.09 | 41.28 | 40.81 | 40.96 | 1,057,017 | -0.07(-0.17%) |
Oct 28, 2016 | 41.03 | 41.51 | 40.81 | 41.03 | 543,463 | +0.00(+0.00%) |
Oct 27, 2016 | 40.78 | 41.04 | 40.43 | 41.03 | 592,311 | +0.48(+1.19%) |
Oct 26, 2016 | 40.35 | 40.65 | 40.20 | 40.54 | 583,637 | +0.03(+0.08%) |
Oct 25, 2016 | 41.68 | 41.88 | 40.46 | 40.51 | 1,023,483 | -1.51(-3.59%) |
Oct 24, 2016 | 42.09 | 42.15 | 41.80 | 42.02 | 586,068 | +0.40(+0.97%) |
Oct 21, 2016 | 41.37 | 41.69 | 41.21 | 41.61 | 556,198 | -0.06(-0.14%) |
Oct 20, 2016 | 41.19 | 41.83 | 41.15 | 41.67 | 593,221 | +0.30(+0.73%) |
Oct 19, 2016 | 41.40 | 41.58 | 41.06 | 41.37 | 399,753 | +0.01(+0.02%) |
Oct 18, 2016 | 41.62 | 41.65 | 41.31 | 41.36 | 580,746 | +0.20(+0.48%) |
Oct 17, 2016 | 41.26 | 41.41 | 41.12 | 41.16 | 516,885 | -0.09(-0.21%) |
Oct 14, 2016 | 41.46 | 41.58 | 41.13 | 41.25 | 674,270 | +0.08(+0.19%) |
Oct 13, 2016 | 40.98 | 41.40 | 40.64 | 41.17 | 594,853 | -0.16(-0.40%) |
Oct 12, 2016 | 41.40 | 41.43 | 41.14 | 41.34 | 783,132 | -0.04(-0.10%) |
Oct 11, 2016 | 41.70 | 41.73 | 41.16 | 41.38 | 982,246 | -0.65(-1.55%) |
Oct 10, 2016 | 42.11 | 42.53 | 41.85 | 42.03 | 776,524 | -0.08(-0.18%) |
Oct 07, 2016 | 42.90 | 42.90 | 41.58 | 42.11 | 1,607,146 | -0.88(-2.05%) |
Oct 06, 2016 | 43.16 | 43.18 | 42.48 | 42.99 | 1,148,209 | -0.34(-0.79%) |
Oct 05, 2016 | 42.79 | 44.20 | 42.79 | 43.33 | 2,113,885 | -1.82(-4.02%) |
Oct 04, 2016 | 45.93 | 46.18 | 44.96 | 45.15 | 1,406,672 | -0.71(-1.55%) |
Oct 03, 2016 | 45.95 | 46.15 | 45.69 | 45.86 | 955,902 | -0.14(-0.30%) |
Sep 30, 2016 | 45.44 | 46.17 | 45.40 | 45.99 | 811,967 | +0.80(+1.76%) |
Sep 29, 2016 | 45.67 | 45.95 | 45.05 | 45.20 | 373,258 | -0.57(-1.25%) |
Sep 28, 2016 | 45.60 | 45.91 | 45.17 | 45.77 | 698,714 | +0.43(+0.94%) |
Sep 27, 2016 | 45.03 | 45.40 | 44.84 | 45.34 | 380,315 | +0.29(+0.65%) |
Sep 26, 2016 | 44.91 | 45.33 | 44.80 | 45.05 | 427,034 | +0.05(+0.11%) |
Sep 23, 2016 | 45.20 | 45.34 | 44.94 | 45.00 | 492,955 | -0.42(-0.92%) |
Sep 22, 2016 | 45.43 | 45.67 | 45.29 | 45.42 | 667,660 | +0.38(+0.84%) |
Sep 21, 2016 | 44.87 | 45.11 | 44.43 | 45.04 | 556,434 | +0.63(+1.43%) |
Sep 20, 2016 | 45.01 | 45.10 | 44.41 | 44.41 | 415,416 | -0.21(-0.46%) |
Sep 19, 2016 | 44.47 | 45.08 | 44.46 | 44.61 | 477,903 | +0.37(+0.83%) |
Sep 16, 2016 | 44.03 | 44.37 | 43.80 | 44.25 | 670,594 | -0.11(-0.25%) |
Sep 15, 2016 | 43.82 | 44.55 | 43.71 | 44.36 | 399,896 | +0.41(+0.94%) |
Sep 14, 2016 | 44.02 | 44.12 | 43.65 | 43.95 | 662,153 | +0.05(+0.12%) |
Sep 13, 2016 | 44.09 | 44.38 | 43.71 | 43.90 | 968,914 | -0.59(-1.33%) |
Sep 12, 2016 | 44.03 | 44.92 | 43.95 | 44.49 | 1,280,534 | +0.18(+0.41%) |
Sep 09, 2016 | 46.79 | 46.87 | 44.06 | 44.31 | 2,436,040 | -2.89(-6.11%) |
Sep 08, 2016 | 47.58 | 47.72 | 47.14 | 47.19 | 409,384 | -0.49(-1.02%) |
Sep 07, 2016 | 47.22 | 47.88 | 47.03 | 47.68 | 593,270 | +0.35(+0.74%) |
Sep 06, 2016 | 47.30 | 47.47 | 47.00 | 47.33 | 419,927 | +0.05(+0.11%) |
Sep 02, 2016 | 47.05 | 47.28 | 47.28 | 47.28 | 479,348 | +0.56(+1.19%) |