Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 46.73 | 46.73 | 46.73 | 0 | +0.61(+1.32%) | |
Dec 05, 2016 | 46.01 | 46.38 | 45.95 | 46.12 | 206,627 | +0.54(+1.18%) |
Dec 02, 2016 | 46.07 | 46.07 | 45.39 | 45.58 | 149,125 | -0.48(-1.04%) |
Dec 01, 2016 | 45.44 | 46.25 | 45.33 | 46.06 | 672,442 | +0.95(+2.11%) |
Nov 30, 2016 | 44.99 | 45.26 | 44.88 | 45.11 | 274,262 | +0.93(+2.11%) |
Nov 29, 2016 | 44.12 | 44.45 | 44.08 | 44.18 | 120,129 | +0.13(+0.30%) |
Nov 28, 2016 | 44.52 | 44.76 | 43.98 | 44.05 | 100,848 | -0.82(-1.83%) |
Nov 25, 2016 | 44.84 | 44.87 | 44.63 | 44.87 | 42,922 | +0.12(+0.27%) |
Nov 23, 2016 | 44.75 | 44.75 | 44.75 | 0 | +0.33(+0.74%) | |
Nov 22, 2016 | 44.45 | 44.59 | 44.15 | 44.42 | 2,135,780 | +0.07(+0.16%) |
Nov 21, 2016 | 44.64 | 44.64 | 44.07 | 44.35 | 154,716 | +0.07(+0.16%) |
Nov 18, 2016 | 44.28 | 44.38 | 43.94 | 44.28 | 1,225,957 | +0.23(+0.52%) |
Nov 17, 2016 | 43.62 | 44.15 | 43.25 | 44.05 | 187,305 | +0.75(+1.73%) |
Nov 16, 2016 | 43.84 | 43.84 | 43.17 | 43.30 | 4,624,146 | -0.88(-1.99%) |
Nov 15, 2016 | 43.61 | 44.21 | 43.07 | 44.18 | 254,516 | +0.12(+0.27%) |
Nov 14, 2016 | 43.08 | 44.36 | 42.94 | 44.06 | 786,141 | +1.41(+3.31%) |
Nov 11, 2016 | 42.17 | 42.74 | 41.90 | 42.65 | 3,340,885 | +0.40(+0.95%) |
Nov 10, 2016 | 41.31 | 42.62 | 41.31 | 42.25 | 1,887,154 | +1.54(+3.78%) |
Nov 09, 2016 | 39.58 | 40.93 | 39.34 | 40.71 | 3,919,305 | +1.95(+5.03%) |
Nov 08, 2016 | 38.70 | 38.95 | 38.37 | 38.76 | 30,285 | -0.16(-0.40%) |
Nov 07, 2016 | 38.60 | 38.93 | 38.60 | 38.92 | 3,327,966 | +1.05(+2.76%) |
Nov 04, 2016 | 37.98 | 38.26 | 37.64 | 37.87 | 28,524 | -0.04(-0.11%) |
Nov 03, 2016 | 38.13 | 38.32 | 37.86 | 37.91 | 15,777 | -0.05(-0.13%) |
Nov 02, 2016 | 38.31 | 38.31 | 37.75 | 37.96 | 73,347 | -0.44(-1.15%) |
Nov 01, 2016 | 38.57 | 38.72 | 37.99 | 38.40 | 175,731 | -0.01(-0.03%) |
Oct 31, 2016 | 38.56 | 38.64 | 38.41 | 38.41 | 58,698 | -0.02(-0.05%) |
Oct 28, 2016 | 38.88 | 38.88 | 38.17 | 38.43 | 39,314 | -0.27(-0.70%) |
Oct 27, 2016 | 38.77 | 38.96 | 38.53 | 38.70 | 6,472,693 | +0.18(+0.47%) |
Oct 26, 2016 | 38.01 | 38.56 | 38.01 | 38.52 | 865,399 | +0.34(+0.89%) |
Oct 25, 2016 | 38.14 | 38.30 | 38.03 | 38.18 | 501,281 | +0.03(+0.08%) |
Oct 24, 2016 | 38.25 | 38.29 | 38.11 | 38.15 | 57,969 | +0.17(+0.45%) |
Oct 21, 2016 | 37.61 | 38.00 | 37.13 | 37.98 | 59,931 | +0.10(+0.26%) |
Oct 20, 2016 | 37.63 | 38.03 | 37.56 | 37.88 | 334,004 | +0.26(+0.69%) |
Oct 19, 2016 | 37.10 | 37.71 | 37.10 | 37.62 | 104,595 | +0.63(+1.70%) |
Oct 18, 2016 | 37.02 | 37.04 | 36.68 | 36.99 | 255,778 | +0.46(+1.26%) |
Oct 17, 2016 | 36.76 | 36.84 | 36.45 | 36.53 | 72,756 | -0.17(-0.46%) |
Oct 14, 2016 | 37.10 | 37.12 | 36.66 | 36.70 | 37,582 | +0.16(+0.44%) |
Oct 13, 2016 | 36.88 | 36.88 | 36.18 | 36.54 | 21,937 | -0.70(-1.88%) |
Oct 12, 2016 | 37.27 | 37.48 | 37.24 | 37.24 | 19,263 | -0.01(-0.03%) |
Oct 11, 2016 | 37.61 | 37.73 | 37.12 | 37.25 | 1,448,145 | -0.47(-1.25%) |
Oct 10, 2016 | 37.79 | 37.90 | 37.70 | 37.72 | 145,493 | +0.17(+0.45%) |
Oct 07, 2016 | 37.53 | 37.60 | 37.25 | 37.55 | 1,519,924 | -0.02(-0.05%) |
Oct 06, 2016 | 37.53 | 37.60 | 37.28 | 37.57 | 224,016 | +0.07(+0.19%) |
Oct 05, 2016 | 36.94 | 37.58 | 36.94 | 37.50 | 52,772 | +0.72(+1.96%) |
Oct 04, 2016 | 36.51 | 37.07 | 36.47 | 36.78 | 4,402,924 | +0.40(+1.10%) |