Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.48 | 46.50 | 45.58 | 45.70 | 580,201 | -1.50(-3.17%) |
Nov 29, 2016 | 46.52 | 47.25 | 46.45 | 47.19 | 412,952 | +0.93(+2.01%) |
Nov 28, 2016 | 46.21 | 46.44 | 45.92 | 46.26 | 303,284 | -0.40(-0.86%) |
Nov 25, 2016 | 46.39 | 46.69 | 46.20 | 46.66 | 200,074 | +0.26(+0.56%) |
Nov 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.38(+0.82%) | |
Nov 22, 2016 | 45.60 | 46.13 | 45.38 | 46.03 | 252,082 | +0.67(+1.48%) |
Nov 21, 2016 | 45.49 | 45.64 | 45.23 | 45.36 | 316,420 | -0.14(-0.31%) |
Nov 18, 2016 | 45.21 | 45.62 | 45.12 | 45.50 | 237,515 | +0.01(+0.02%) |
Nov 17, 2016 | 45.07 | 45.57 | 44.97 | 45.49 | 550,015 | +0.59(+1.31%) |
Nov 16, 2016 | 44.56 | 44.96 | 44.27 | 44.90 | 464,514 | -0.16(-0.36%) |
Nov 15, 2016 | 45.07 | 45.10 | 44.58 | 45.06 | 403,662 | +0.24(+0.54%) |
Nov 14, 2016 | 43.75 | 45.00 | 43.75 | 44.82 | 893,058 | +0.60(+1.35%) |
Nov 11, 2016 | 43.90 | 44.43 | 43.90 | 44.23 | 242,073 | +0.02(+0.04%) |
Nov 10, 2016 | 43.70 | 44.49 | 43.69 | 44.21 | 572,905 | +0.26(+0.59%) |
Nov 09, 2016 | 43.48 | 44.10 | 43.11 | 43.95 | 818,894 | -0.20(-0.44%) |
Nov 08, 2016 | 43.24 | 44.30 | 43.19 | 44.15 | 335,204 | +0.73(+1.68%) |
Nov 07, 2016 | 43.12 | 43.45 | 42.99 | 43.42 | 262,333 | +0.71(+1.67%) |
Nov 04, 2016 | 42.63 | 43.13 | 42.62 | 42.71 | 317,411 | -0.24(-0.56%) |
Nov 03, 2016 | 43.21 | 43.39 | 42.82 | 42.95 | 283,402 | +0.11(+0.25%) |
Nov 02, 2016 | 43.11 | 43.31 | 42.76 | 42.84 | 740,210 | -0.19(-0.43%) |
Nov 01, 2016 | 43.45 | 43.62 | 42.60 | 43.03 | 584,984 | -0.44(-1.00%) |
Oct 31, 2016 | 43.07 | 43.55 | 42.84 | 43.46 | 374,236 | +0.62(+1.45%) |
Oct 28, 2016 | 42.06 | 43.19 | 41.71 | 42.84 | 1,004,185 | +1.58(+3.84%) |
Oct 27, 2016 | 41.73 | 41.74 | 41.04 | 41.26 | 526,427 | -0.46(-1.11%) |
Oct 26, 2016 | 41.26 | 41.79 | 41.18 | 41.72 | 380,923 | +0.16(+0.39%) |
Oct 25, 2016 | 41.50 | 41.74 | 41.40 | 41.56 | 304,746 | -0.13(-0.32%) |
Oct 24, 2016 | 41.43 | 41.83 | 41.43 | 41.69 | 306,605 | +0.13(+0.32%) |
Oct 21, 2016 | 41.62 | 41.67 | 41.40 | 41.56 | 206,009 | -0.42(-1.00%) |
Oct 20, 2016 | 41.46 | 42.00 | 41.37 | 41.98 | 445,273 | +0.39(+0.94%) |
Oct 19, 2016 | 41.34 | 41.58 | 41.13 | 41.58 | 279,879 | +0.10(+0.24%) |
Oct 18, 2016 | 41.60 | 41.81 | 41.44 | 41.49 | 302,911 | +0.36(+0.87%) |
Oct 17, 2016 | 41.11 | 41.37 | 40.97 | 41.13 | 273,313 | +0.04(+0.09%) |
Oct 14, 2016 | 41.67 | 41.80 | 41.09 | 41.10 | 235,735 | -0.60(-1.43%) |
Oct 13, 2016 | 41.26 | 41.74 | 41.16 | 41.69 | 353,980 | +0.11(+0.26%) |
Oct 12, 2016 | 41.32 | 41.82 | 41.17 | 41.58 | 394,191 | -0.14(-0.34%) |
Oct 11, 2016 | 42.31 | 42.47 | 41.58 | 41.73 | 225,224 | -0.61(-1.45%) |
Oct 10, 2016 | 42.31 | 42.63 | 41.80 | 42.34 | 360,280 | -0.33(-0.77%) |
Oct 07, 2016 | 43.14 | 43.28 | 42.62 | 42.67 | 501,155 | -0.91(-2.08%) |
Oct 06, 2016 | 43.54 | 43.81 | 43.47 | 43.58 | 248,954 | +0.08(+0.18%) |
Oct 05, 2016 | 43.65 | 43.81 | 43.35 | 43.50 | 552,536 | -0.54(-1.23%) |
Oct 04, 2016 | 44.21 | 44.43 | 43.83 | 44.04 | 474,541 | +0.10(+0.22%) |
Oct 03, 2016 | 43.71 | 44.16 | 43.66 | 43.94 | 384,401 | +0.29(+0.67%) |
Sep 30, 2016 | 43.49 | 43.99 | 43.44 | 43.65 | 211,017 | +0.43(+0.99%) |
Sep 29, 2016 | 43.40 | 43.64 | 43.11 | 43.22 | 305,173 | -0.62(-1.42%) |
Sep 28, 2016 | 43.75 | 43.84 | 43.26 | 43.84 | 515,257 | +0.42(+0.96%) |
Sep 27, 2016 | 42.39 | 43.57 | 42.34 | 43.43 | 778,454 | +1.90(+4.58%) |
Sep 26, 2016 | 42.54 | 42.82 | 40.92 | 41.52 | 725,991 | -0.60(-1.41%) |
Sep 23, 2016 | 41.37 | 42.31 | 41.30 | 42.12 | 411,043 | +0.35(+0.83%) |
Sep 22, 2016 | 41.39 | 41.80 | 41.35 | 41.77 | 332,401 | +0.82(+2.00%) |
Sep 21, 2016 | 41.21 | 41.26 | 40.65 | 40.95 | 178,517 | -0.33(-0.80%) |
Sep 20, 2016 | 41.12 | 41.41 | 41.03 | 41.28 | 278,715 | +0.41(+1.00%) |
Sep 19, 2016 | 41.33 | 41.55 | 40.72 | 40.87 | 247,636 | -0.40(-0.97%) |
Sep 16, 2016 | 41.49 | 41.56 | 41.09 | 41.27 | 268,653 | -0.23(-0.56%) |
Sep 15, 2016 | 41.21 | 41.58 | 41.19 | 41.50 | 350,929 | +0.23(+0.56%) |
Sep 14, 2016 | 40.87 | 41.39 | 40.62 | 41.27 | 576,574 | +0.35(+0.85%) |
Sep 13, 2016 | 40.93 | 41.10 | 40.54 | 40.93 | 611,308 | +0.28(+0.70%) |
Sep 12, 2016 | 39.82 | 40.76 | 39.66 | 40.64 | 307,513 | +0.87(+2.19%) |
Sep 09, 2016 | 40.17 | 40.21 | 39.75 | 39.77 | 266,939 | -0.44(-1.11%) |
Sep 08, 2016 | 40.32 | 40.78 | 40.22 | 40.22 | 309,049 | -0.41(-1.01%) |
Sep 07, 2016 | 40.72 | 41.04 | 40.57 | 40.62 | 475,718 | -0.66(-1.59%) |
Sep 06, 2016 | 41.10 | 41.43 | 41.04 | 41.28 | 440,554 | -0.44(-1.04%) |
Sep 02, 2016 | 41.91 | 41.72 | 41.72 | 41.72 | 1,032,129 | -2.30(-5.23%) |