Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.54 | 43.86 | 42.77 | 43.04 | 473,810 | -1.38(-3.11%) |
Nov 29, 2016 | 44.03 | 44.97 | 43.84 | 44.43 | 596,876 | +0.20(+0.46%) |
Nov 28, 2016 | 44.56 | 44.56 | 44.14 | 44.22 | 202,727 | -0.37(-0.82%) |
Nov 25, 2016 | 44.26 | 44.59 | 43.78 | 44.59 | 106,084 | +0.36(+0.81%) |
Nov 23, 2016 | 44.23 | 44.23 | 44.23 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 43.97 | 44.31 | 43.83 | 44.27 | 211,730 | +0.44(+1.00%) |
Nov 21, 2016 | 44.10 | 44.30 | 43.27 | 43.83 | 352,008 | -0.36(-0.81%) |
Nov 18, 2016 | 44.33 | 44.58 | 43.64 | 44.19 | 351,228 | -0.16(-0.37%) |
Nov 17, 2016 | 44.36 | 44.75 | 44.13 | 44.35 | 135,191 | -0.01(-0.02%) |
Nov 16, 2016 | 44.02 | 44.36 | 43.74 | 44.36 | 182,823 | +0.33(+0.75%) |
Nov 15, 2016 | 43.74 | 44.10 | 43.19 | 44.03 | 170,173 | +0.10(+0.23%) |
Nov 14, 2016 | 44.00 | 44.43 | 43.42 | 43.93 | 262,427 | +0.15(+0.33%) |
Nov 11, 2016 | 43.05 | 44.03 | 42.80 | 43.78 | 464,200 | +1.05(+2.47%) |
Nov 10, 2016 | 41.79 | 42.78 | 41.40 | 42.73 | 353,585 | +1.41(+3.41%) |
Nov 09, 2016 | 39.46 | 41.45 | 39.31 | 41.32 | 281,022 | +1.48(+3.72%) |
Nov 08, 2016 | 39.67 | 39.97 | 39.46 | 39.84 | 119,423 | +0.16(+0.42%) |
Nov 07, 2016 | 39.84 | 39.84 | 39.45 | 39.67 | 158,728 | +0.62(+1.60%) |
Nov 04, 2016 | 38.33 | 39.34 | 38.33 | 39.05 | 188,345 | +0.66(+1.72%) |
Nov 03, 2016 | 38.43 | 38.51 | 38.10 | 38.39 | 176,808 | +0.06(+0.17%) |
Nov 02, 2016 | 38.30 | 38.64 | 38.04 | 38.32 | 129,924 | -0.09(-0.24%) |
Nov 01, 2016 | 38.75 | 38.76 | 38.22 | 38.42 | 207,726 | -0.12(-0.31%) |
Oct 31, 2016 | 38.52 | 38.80 | 38.11 | 38.54 | 369,261 | +0.24(+0.62%) |
Oct 28, 2016 | 38.73 | 39.28 | 38.03 | 38.30 | 256,693 | -0.38(-0.99%) |
Oct 27, 2016 | 38.98 | 39.16 | 38.44 | 38.68 | 287,432 | -0.23(-0.59%) |
Oct 26, 2016 | 39.12 | 39.32 | 38.74 | 38.91 | 219,146 | -0.41(-1.05%) |
Oct 25, 2016 | 40.10 | 40.10 | 39.27 | 39.32 | 162,852 | -0.77(-1.92%) |
Oct 24, 2016 | 40.39 | 40.76 | 40.04 | 40.09 | 175,561 | +0.10(+0.25%) |
Oct 21, 2016 | 39.56 | 40.23 | 39.50 | 39.99 | 143,650 | -0.04(-0.09%) |
Oct 20, 2016 | 40.09 | 40.70 | 39.93 | 40.03 | 224,489 | -0.26(-0.66%) |
Oct 19, 2016 | 40.34 | 40.72 | 40.06 | 40.29 | 184,210 | +0.09(+0.23%) |
Oct 18, 2016 | 40.59 | 40.59 | 40.11 | 40.20 | 194,086 | +0.19(+0.48%) |
Oct 17, 2016 | 40.13 | 40.24 | 39.96 | 40.01 | 161,938 | -0.16(-0.39%) |
Oct 14, 2016 | 40.63 | 40.77 | 40.10 | 40.17 | 350,759 | -0.17(-0.43%) |
Oct 13, 2016 | 40.47 | 40.70 | 39.73 | 40.34 | 205,475 | -0.58(-1.43%) |
Oct 12, 2016 | 41.05 | 41.25 | 40.71 | 40.92 | 135,418 | -0.09(-0.22%) |
Oct 11, 2016 | 41.71 | 41.96 | 40.68 | 41.01 | 208,975 | -0.84(-2.01%) |
Oct 10, 2016 | 41.79 | 42.16 | 41.71 | 41.85 | 141,040 | +0.31(+0.75%) |
Oct 07, 2016 | 42.44 | 42.44 | 41.50 | 41.54 | 247,408 | -1.00(-2.36%) |
Oct 06, 2016 | 41.85 | 42.56 | 41.77 | 42.55 | 174,068 | +0.52(+1.24%) |
Oct 05, 2016 | 41.81 | 42.14 | 41.36 | 42.03 | 179,291 | +0.44(+1.05%) |
Oct 04, 2016 | 42.24 | 42.46 | 41.56 | 41.59 | 181,653 | -0.53(-1.26%) |
Oct 03, 2016 | 42.37 | 42.61 | 41.99 | 42.12 | 235,227 | -0.31(-0.73%) |
Sep 30, 2016 | 42.51 | 42.69 | 42.07 | 42.43 | 283,294 | +0.39(+0.93%) |
Sep 29, 2016 | 43.19 | 43.19 | 41.99 | 42.04 | 302,591 | -0.41(-0.97%) |
Sep 28, 2016 | 41.87 | 42.46 | 41.87 | 42.45 | 282,263 | +0.63(+1.51%) |
Sep 27, 2016 | 41.31 | 41.96 | 41.31 | 41.82 | 402,470 | +0.40(+0.97%) |
Sep 26, 2016 | 39.96 | 41.54 | 39.83 | 41.42 | 559,444 | +1.77(+4.47%) |
Sep 23, 2016 | 39.87 | 40.31 | 39.45 | 39.65 | 594,919 | -0.69(-1.72%) |
Sep 22, 2016 | 42.37 | 42.62 | 40.23 | 40.34 | 1,437,496 | -3.55(-8.09%) |
Sep 21, 2016 | 43.69 | 44.05 | 43.36 | 43.89 | 296,727 | +0.50(+1.16%) |
Sep 20, 2016 | 43.65 | 43.77 | 43.33 | 43.39 | 205,868 | -0.01(-0.02%) |
Sep 19, 2016 | 42.89 | 43.51 | 42.86 | 43.40 | 147,727 | +0.65(+1.52%) |
Sep 16, 2016 | 42.70 | 42.78 | 42.09 | 42.75 | 290,296 | +0.09(+0.21%) |
Sep 15, 2016 | 42.02 | 42.70 | 41.74 | 42.66 | 171,616 | +0.68(+1.63%) |
Sep 14, 2016 | 41.93 | 42.17 | 41.55 | 41.97 | 194,544 | +0.15(+0.35%) |
Sep 13, 2016 | 42.68 | 42.84 | 41.77 | 41.83 | 212,346 | -1.30(-3.01%) |
Sep 12, 2016 | 42.33 | 43.12 | 42.00 | 43.12 | 133,592 | +0.61(+1.44%) |
Sep 09, 2016 | 43.88 | 43.88 | 42.50 | 42.51 | 152,654 | -1.73(-3.90%) |
Sep 08, 2016 | 44.51 | 44.56 | 44.22 | 44.24 | 156,660 | -0.34(-0.76%) |
Sep 07, 2016 | 44.24 | 44.59 | 43.87 | 44.58 | 158,825 | +0.32(+0.72%) |
Sep 06, 2016 | 44.40 | 44.40 | 43.95 | 44.26 | 230,717 | -0.02(-0.04%) |
Sep 02, 2016 | 43.83 | 44.27 | 44.27 | 44.27 | 167,238 | +0.76(+1.74%) |