Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.11 | 53.91 | 52.45 | 52.98 | 306,122 | +0.62(+1.18%) |
Nov 29, 2016 | 52.41 | 52.76 | 51.75 | 52.36 | 204,480 | -0.27(-0.50%) |
Nov 28, 2016 | 53.11 | 53.25 | 52.36 | 52.63 | 204,579 | -0.71(-1.33%) |
Nov 25, 2016 | 53.11 | 53.38 | 52.94 | 53.34 | 49,053 | +0.31(+0.58%) |
Nov 23, 2016 | 53.03 | 53.03 | 53.03 | 0 | +0.71(+1.35%) | |
Nov 22, 2016 | 51.79 | 52.47 | 51.79 | 52.32 | 215,740 | +0.66(+1.29%) |
Nov 21, 2016 | 50.90 | 52.14 | 50.68 | 51.65 | 274,202 | +0.89(+1.74%) |
Nov 18, 2016 | 50.68 | 50.81 | 50.15 | 50.77 | 211,749 | +0.35(+0.70%) |
Nov 17, 2016 | 50.15 | 50.81 | 50.12 | 50.41 | 148,388 | +0.27(+0.53%) |
Nov 16, 2016 | 49.97 | 50.37 | 49.66 | 50.15 | 167,583 | +0.18(+0.35%) |
Nov 15, 2016 | 49.35 | 50.15 | 49.00 | 49.97 | 246,558 | +0.35(+0.71%) |
Nov 14, 2016 | 49.09 | 50.10 | 48.91 | 49.62 | 260,575 | +1.02(+2.09%) |
Nov 11, 2016 | 48.02 | 48.75 | 47.76 | 48.60 | 417,539 | +0.84(+1.76%) |
Nov 10, 2016 | 47.63 | 48.29 | 47.54 | 47.76 | 389,695 | +0.69(+1.47%) |
Nov 09, 2016 | 44.25 | 47.09 | 44.25 | 47.07 | 406,134 | +2.29(+5.11%) |
Nov 08, 2016 | 44.43 | 45.30 | 44.38 | 44.78 | 336,486 | +0.53(+1.19%) |
Nov 07, 2016 | 43.85 | 44.34 | 43.85 | 44.25 | 420,758 | +0.92(+2.13%) |
Nov 04, 2016 | 43.02 | 43.63 | 42.88 | 43.33 | 262,753 | +0.31(+0.72%) |
Nov 03, 2016 | 43.33 | 43.37 | 42.80 | 43.02 | 190,989 | -0.22(-0.51%) |
Nov 02, 2016 | 43.72 | 44.29 | 43.22 | 43.24 | 225,142 | -0.66(-1.50%) |
Nov 01, 2016 | 44.60 | 44.78 | 43.59 | 43.90 | 221,546 | -0.84(-1.87%) |
Oct 31, 2016 | 44.29 | 44.84 | 43.94 | 44.73 | 196,567 | +0.48(+1.09%) |
Oct 28, 2016 | 44.56 | 44.73 | 43.72 | 44.25 | 250,720 | +0.00(+0.00%) |
Oct 27, 2016 | 42.58 | 44.73 | 42.53 | 44.25 | 367,683 | +2.03(+4.80%) |
Oct 26, 2016 | 42.18 | 42.62 | 41.39 | 42.22 | 601,097 | +3.61(+9.35%) |
Oct 25, 2016 | 39.23 | 39.23 | 38.31 | 38.61 | 390,989 | -0.79(-2.01%) |
Oct 24, 2016 | 39.58 | 39.89 | 39.05 | 39.41 | 154,464 | -0.06(-0.16%) |
Oct 21, 2016 | 39.21 | 39.64 | 39.05 | 39.47 | 166,046 | -0.16(-0.40%) |
Oct 20, 2016 | 40.08 | 40.32 | 39.60 | 39.63 | 223,200 | -0.62(-1.53%) |
Oct 19, 2016 | 39.95 | 40.52 | 39.71 | 40.24 | 134,839 | +0.38(+0.95%) |
Oct 18, 2016 | 40.48 | 40.48 | 39.86 | 39.86 | 117,352 | -0.26(-0.66%) |
Oct 17, 2016 | 40.12 | 40.30 | 39.90 | 40.13 | 90,566 | +0.08(+0.20%) |
Oct 14, 2016 | 40.29 | 40.75 | 40.01 | 40.05 | 127,289 | -0.06(-0.15%) |
Oct 13, 2016 | 40.19 | 40.33 | 40.00 | 40.11 | 114,100 | -0.45(-1.11%) |
Oct 12, 2016 | 40.38 | 40.71 | 40.38 | 40.56 | 99,274 | +0.07(+0.17%) |
Oct 11, 2016 | 41.23 | 41.23 | 40.23 | 40.49 | 130,030 | -0.75(-1.82%) |
Oct 10, 2016 | 41.20 | 41.44 | 41.01 | 41.24 | 124,242 | +0.24(+0.58%) |
Oct 07, 2016 | 41.53 | 41.53 | 40.70 | 41.00 | 129,946 | -0.57(-1.38%) |
Oct 06, 2016 | 41.21 | 41.61 | 40.79 | 41.57 | 185,377 | +0.30(+0.73%) |
Oct 05, 2016 | 40.85 | 41.32 | 40.76 | 41.27 | 190,004 | +0.49(+1.21%) |
Oct 04, 2016 | 41.32 | 41.39 | 40.54 | 40.78 | 114,219 | -0.39(-0.94%) |
Oct 03, 2016 | 41.12 | 41.38 | 40.74 | 41.17 | 185,521 | +0.01(+0.02%) |
Sep 30, 2016 | 40.79 | 41.37 | 40.42 | 41.16 | 176,363 | +0.51(+1.26%) |
Sep 29, 2016 | 40.75 | 41.01 | 40.37 | 40.65 | 201,304 | -0.09(-0.22%) |
Sep 28, 2016 | 40.45 | 40.81 | 40.21 | 40.74 | 170,237 | +0.33(+0.81%) |
Sep 27, 2016 | 40.29 | 40.49 | 40.13 | 40.41 | 149,119 | -0.01(-0.02%) |
Sep 26, 2016 | 40.34 | 40.82 | 40.19 | 40.42 | 197,384 | -0.07(-0.17%) |
Sep 23, 2016 | 40.96 | 41.04 | 40.44 | 40.49 | 131,491 | -0.63(-1.54%) |
Sep 22, 2016 | 40.72 | 41.23 | 40.71 | 41.12 | 191,926 | +0.63(+1.57%) |
Sep 21, 2016 | 40.32 | 40.58 | 40.15 | 40.49 | 243,710 | +0.39(+0.97%) |
Sep 20, 2016 | 40.73 | 40.73 | 40.09 | 40.10 | 114,161 | -0.52(-1.28%) |
Sep 19, 2016 | 40.67 | 41.00 | 40.48 | 40.62 | 122,811 | +0.11(+0.28%) |
Sep 16, 2016 | 41.21 | 41.21 | 40.49 | 40.51 | 356,762 | -0.75(-1.81%) |
Sep 15, 2016 | 40.71 | 41.26 | 40.59 | 41.26 | 156,331 | +0.57(+1.41%) |
Sep 14, 2016 | 40.86 | 40.98 | 40.60 | 40.68 | 114,111 | -0.20(-0.50%) |
Sep 13, 2016 | 41.58 | 42.01 | 40.84 | 40.89 | 222,782 | -0.85(-2.05%) |
Sep 12, 2016 | 41.30 | 41.89 | 41.08 | 41.74 | 188,789 | +0.31(+0.74%) |
Sep 09, 2016 | 42.20 | 42.22 | 41.34 | 41.43 | 266,783 | -1.07(-2.53%) |
Sep 08, 2016 | 42.55 | 42.55 | 42.15 | 42.51 | 138,605 | -0.03(-0.06%) |
Sep 07, 2016 | 42.44 | 42.54 | 42.03 | 42.53 | 201,940 | +0.10(+0.23%) |
Sep 06, 2016 | 42.72 | 42.76 | 42.10 | 42.44 | 166,690 | -0.19(-0.43%) |
Sep 02, 2016 | 42.30 | 42.62 | 42.62 | 42.62 | 339,884 | +0.56(+1.34%) |