Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.52 | 45.56 | 44.78 | 45.20 | 874,698 | -0.83(-1.81%) |
Nov 29, 2016 | 45.18 | 46.13 | 45.14 | 46.03 | 534,462 | +0.92(+2.05%) |
Nov 28, 2016 | 44.85 | 45.58 | 44.72 | 45.11 | 504,863 | +0.26(+0.58%) |
Nov 25, 2016 | 44.69 | 45.20 | 44.68 | 44.85 | 286,400 | +0.13(+0.29%) |
Nov 23, 2016 | 44.72 | 44.72 | 44.72 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 44.19 | 45.34 | 44.00 | 44.98 | 1,058,765 | +1.11(+2.52%) |
Nov 21, 2016 | 44.30 | 44.51 | 43.77 | 43.88 | 417,955 | -0.16(-0.35%) |
Nov 18, 2016 | 43.93 | 44.19 | 43.84 | 44.03 | 513,796 | +0.27(+0.62%) |
Nov 17, 2016 | 44.01 | 44.30 | 43.68 | 43.76 | 311,221 | -0.23(-0.51%) |
Nov 16, 2016 | 44.04 | 44.26 | 43.72 | 43.99 | 691,415 | -0.05(-0.12%) |
Nov 15, 2016 | 44.44 | 44.79 | 43.88 | 44.04 | 528,540 | -0.33(-0.74%) |
Nov 14, 2016 | 43.52 | 44.46 | 43.10 | 44.37 | 590,483 | +0.92(+2.11%) |
Nov 11, 2016 | 42.89 | 44.15 | 42.89 | 43.45 | 699,963 | +0.34(+0.80%) |
Nov 10, 2016 | 44.40 | 44.65 | 42.38 | 43.11 | 821,122 | -1.29(-2.91%) |
Nov 09, 2016 | 45.14 | 45.48 | 44.19 | 44.40 | 587,780 | -1.97(-4.24%) |
Nov 08, 2016 | 45.41 | 46.54 | 45.41 | 46.37 | 690,179 | +0.89(+1.95%) |
Nov 07, 2016 | 45.57 | 45.59 | 44.85 | 45.48 | 976,236 | +0.61(+1.37%) |
Nov 04, 2016 | 44.79 | 45.22 | 44.45 | 44.87 | 904,111 | +0.15(+0.33%) |
Nov 03, 2016 | 44.43 | 45.69 | 44.27 | 44.72 | 1,063,877 | -0.03(-0.06%) |
Nov 02, 2016 | 46.01 | 46.22 | 44.69 | 44.74 | 546,451 | -1.25(-2.72%) |
Nov 01, 2016 | 46.81 | 46.90 | 45.95 | 45.99 | 408,567 | -1.05(-2.24%) |
Oct 31, 2016 | 46.39 | 47.14 | 46.12 | 47.05 | 581,777 | +0.87(+1.89%) |
Oct 28, 2016 | 46.34 | 46.92 | 46.12 | 46.17 | 481,740 | -0.21(-0.46%) |
Oct 27, 2016 | 47.71 | 47.71 | 46.10 | 46.39 | 424,685 | -1.33(-2.79%) |
Oct 26, 2016 | 48.31 | 48.31 | 47.48 | 47.72 | 337,176 | -0.70(-1.44%) |
Oct 25, 2016 | 48.78 | 48.78 | 48.33 | 48.42 | 289,710 | -0.34(-0.69%) |
Oct 24, 2016 | 49.65 | 49.65 | 48.16 | 48.75 | 354,566 | +0.31(+0.64%) |
Oct 21, 2016 | 48.43 | 48.86 | 48.33 | 48.44 | 283,240 | -0.20(-0.41%) |
Oct 20, 2016 | 48.57 | 49.03 | 48.29 | 48.64 | 194,494 | -0.08(-0.16%) |
Oct 19, 2016 | 48.77 | 49.07 | 48.47 | 48.72 | 388,843 | -0.11(-0.22%) |
Oct 18, 2016 | 48.77 | 49.10 | 48.62 | 48.83 | 191,270 | +0.38(+0.78%) |
Oct 17, 2016 | 48.37 | 48.89 | 48.36 | 48.45 | 380,937 | +0.01(+0.03%) |
Oct 14, 2016 | 48.84 | 49.15 | 48.38 | 48.43 | 449,855 | -0.47(-0.96%) |
Oct 13, 2016 | 48.28 | 48.96 | 48.11 | 48.91 | 457,614 | +0.52(+1.06%) |
Oct 12, 2016 | 47.57 | 48.42 | 47.37 | 48.39 | 663,526 | +0.82(+1.73%) |
Oct 11, 2016 | 47.98 | 48.16 | 47.37 | 47.57 | 605,329 | -0.46(-0.95%) |
Oct 10, 2016 | 47.37 | 48.04 | 47.39 | 48.02 | 386,026 | +0.65(+1.37%) |
Oct 07, 2016 | 47.75 | 48.29 | 47.29 | 47.37 | 772,598 | -0.12(-0.26%) |
Oct 06, 2016 | 47.69 | 47.86 | 47.06 | 47.49 | 694,887 | -0.43(-0.89%) |
Oct 05, 2016 | 49.26 | 49.32 | 47.83 | 47.92 | 712,015 | -1.20(-2.45%) |
Oct 04, 2016 | 50.18 | 50.19 | 48.81 | 49.12 | 426,138 | -1.10(-2.19%) |
Oct 03, 2016 | 50.55 | 50.68 | 49.96 | 50.23 | 488,721 | -0.50(-0.98%) |
Sep 30, 2016 | 51.45 | 51.67 | 50.71 | 50.72 | 688,112 | -0.47(-0.92%) |
Sep 29, 2016 | 51.66 | 51.88 | 50.93 | 51.19 | 473,703 | -0.69(-1.33%) |
Sep 28, 2016 | 51.38 | 51.97 | 51.06 | 51.88 | 417,356 | +0.77(+1.50%) |
Sep 27, 2016 | 51.83 | 51.97 | 51.04 | 51.11 | 404,310 | -0.59(-1.14%) |
Sep 26, 2016 | 51.01 | 51.85 | 50.77 | 51.70 | 625,994 | +0.53(+1.04%) |
Sep 23, 2016 | 50.88 | 51.38 | 50.59 | 51.17 | 387,002 | +0.21(+0.40%) |
Sep 22, 2016 | 50.79 | 51.14 | 50.70 | 50.97 | 404,314 | +0.80(+1.60%) |
Sep 21, 2016 | 49.20 | 50.22 | 49.04 | 50.17 | 610,727 | +1.12(+2.29%) |
Sep 20, 2016 | 49.66 | 49.66 | 49.03 | 49.04 | 736,822 | -0.21(-0.43%) |
Sep 19, 2016 | 48.75 | 49.38 | 48.54 | 49.25 | 712,132 | +0.24(+0.48%) |
Sep 16, 2016 | 48.87 | 49.27 | 48.49 | 49.02 | 852,415 | -0.17(-0.35%) |
Sep 15, 2016 | 48.52 | 49.24 | 48.20 | 49.19 | 521,019 | +0.68(+1.40%) |
Sep 14, 2016 | 48.44 | 48.74 | 48.18 | 48.51 | 766,786 | +0.33(+0.68%) |
Sep 13, 2016 | 49.55 | 49.55 | 48.07 | 48.18 | 783,382 | -1.49(-3.01%) |
Sep 12, 2016 | 49.15 | 50.03 | 48.65 | 49.68 | 734,866 | +0.53(+1.08%) |
Sep 09, 2016 | 50.25 | 50.57 | 49.13 | 49.15 | 641,314 | -1.94(-3.79%) |
Sep 08, 2016 | 51.22 | 51.32 | 50.90 | 51.08 | 293,867 | -0.49(-0.95%) |
Sep 07, 2016 | 51.20 | 51.84 | 50.98 | 51.57 | 463,659 | +0.30(+0.58%) |
Sep 06, 2016 | 51.19 | 51.37 | 50.80 | 51.27 | 403,384 | +0.22(+0.43%) |
Sep 02, 2016 | 50.58 | 51.06 | 51.06 | 51.06 | 923,191 | +0.73(+1.45%) |