Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.96 | 42.19 | 40.74 | 40.77 | 743,041 | -1.11(-2.65%) |
Nov 29, 2016 | 41.56 | 42.09 | 41.25 | 41.88 | 659,418 | +0.34(+0.81%) |
Nov 28, 2016 | 42.05 | 42.08 | 41.24 | 41.54 | 1,335,060 | -0.59(-1.41%) |
Nov 25, 2016 | 42.13 | 42.17 | 41.64 | 42.14 | 362,754 | +0.16(+0.39%) |
Nov 23, 2016 | 41.97 | 41.97 | 41.97 | 0 | -0.58(-1.36%) | |
Nov 22, 2016 | 43.02 | 43.03 | 42.21 | 42.55 | 1,158,014 | -0.22(-0.51%) |
Nov 21, 2016 | 42.06 | 42.96 | 41.93 | 42.77 | 1,170,052 | +0.84(+1.99%) |
Nov 18, 2016 | 42.23 | 42.35 | 41.65 | 41.93 | 599,870 | -0.26(-0.61%) |
Nov 17, 2016 | 42.81 | 42.92 | 41.99 | 42.19 | 813,898 | -0.28(-0.66%) |
Nov 16, 2016 | 41.62 | 42.66 | 41.21 | 42.47 | 1,161,248 | +0.71(+1.69%) |
Nov 15, 2016 | 40.79 | 42.08 | 40.79 | 41.76 | 1,010,795 | +0.97(+2.38%) |
Nov 14, 2016 | 40.97 | 40.97 | 40.33 | 40.79 | 967,319 | -0.03(-0.08%) |
Nov 11, 2016 | 40.61 | 40.84 | 39.90 | 40.82 | 1,425,500 | +0.16(+0.40%) |
Nov 10, 2016 | 42.30 | 42.30 | 40.62 | 40.66 | 1,409,843 | -1.33(-3.16%) |
Nov 09, 2016 | 40.84 | 41.17 | 40.67 | 41.99 | 1,269,847 | +0.13(+0.32%) |
Nov 08, 2016 | 42.07 | 42.20 | 41.43 | 41.86 | 1,266,328 | -0.21(-0.50%) |
Nov 07, 2016 | 42.25 | 42.72 | 41.65 | 42.07 | 1,670,979 | +0.46(+1.10%) |
Nov 04, 2016 | 43.73 | 43.74 | 41.14 | 41.61 | 2,896,306 | -4.18(-9.14%) |
Nov 03, 2016 | 45.40 | 45.99 | 45.39 | 45.79 | 1,219,241 | +0.20(+0.44%) |
Nov 02, 2016 | 46.31 | 46.31 | 45.33 | 45.59 | 1,413,311 | -0.96(-2.07%) |
Nov 01, 2016 | 47.85 | 47.91 | 46.45 | 46.55 | 1,384,526 | -1.30(-2.71%) |
Oct 31, 2016 | 48.45 | 48.63 | 47.79 | 47.85 | 740,836 | -0.59(-1.22%) |
Oct 28, 2016 | 47.97 | 48.59 | 47.96 | 48.44 | 1,106,252 | +0.43(+0.89%) |
Oct 27, 2016 | 47.97 | 48.39 | 47.74 | 48.01 | 712,598 | +0.27(+0.57%) |
Oct 26, 2016 | 47.78 | 48.03 | 47.43 | 47.74 | 787,775 | -0.31(-0.65%) |
Oct 25, 2016 | 48.39 | 48.60 | 47.97 | 48.05 | 842,991 | -0.38(-0.79%) |
Oct 24, 2016 | 49.45 | 49.45 | 48.25 | 48.43 | 860,363 | -0.66(-1.34%) |
Oct 21, 2016 | 49.46 | 49.63 | 49.00 | 49.09 | 896,417 | -0.54(-1.09%) |
Oct 20, 2016 | 49.67 | 49.96 | 49.63 | 49.63 | 692,320 | -0.10(-0.20%) |
Oct 19, 2016 | 49.73 | 49.84 | 49.35 | 49.73 | 963,031 | +0.28(+0.56%) |
Oct 18, 2016 | 50.16 | 50.16 | 49.32 | 49.46 | 688,322 | -0.18(-0.36%) |
Oct 17, 2016 | 49.73 | 49.91 | 49.28 | 49.63 | 550,555 | -0.27(-0.54%) |
Oct 14, 2016 | 50.34 | 50.41 | 49.79 | 49.91 | 648,185 | -0.26(-0.51%) |
Oct 13, 2016 | 49.75 | 50.53 | 49.75 | 50.16 | 435,354 | -0.42(-0.83%) |
Oct 12, 2016 | 50.52 | 50.68 | 50.17 | 50.58 | 321,839 | +0.23(+0.45%) |
Oct 11, 2016 | 50.65 | 51.21 | 50.21 | 50.36 | 746,841 | -0.51(-1.01%) |
Oct 10, 2016 | 50.28 | 50.94 | 50.18 | 50.87 | 443,266 | +0.68(+1.36%) |
Oct 07, 2016 | 50.80 | 50.82 | 49.73 | 50.19 | 928,242 | -0.64(-1.25%) |
Oct 06, 2016 | 50.53 | 51.07 | 50.47 | 50.82 | 721,658 | -0.19(-0.37%) |
Oct 05, 2016 | 51.06 | 51.23 | 50.90 | 51.01 | 3,053,130 | +0.03(+0.06%) |
Oct 04, 2016 | 50.84 | 51.26 | 50.84 | 50.98 | 1,373,225 | -0.16(-0.32%) |
Oct 03, 2016 | 50.22 | 51.22 | 50.11 | 51.14 | 1,067,265 | +0.86(+1.71%) |
Sep 30, 2016 | 49.15 | 50.57 | 49.14 | 50.28 | 1,005,705 | +1.15(+2.34%) |
Sep 29, 2016 | 49.37 | 49.80 | 49.08 | 49.13 | 811,745 | -0.48(-0.97%) |
Sep 28, 2016 | 48.97 | 49.70 | 48.97 | 49.61 | 732,311 | +0.30(+0.61%) |
Sep 27, 2016 | 48.62 | 49.39 | 48.26 | 49.31 | 671,020 | +0.35(+0.71%) |
Sep 26, 2016 | 48.60 | 49.26 | 48.57 | 48.96 | 758,955 | -0.03(-0.06%) |
Sep 23, 2016 | 49.39 | 49.54 | 48.55 | 48.99 | 1,264,287 | -0.64(-1.28%) |
Sep 22, 2016 | 48.49 | 50.05 | 48.39 | 49.63 | 1,874,853 | +1.29(+2.67%) |
Sep 21, 2016 | 46.68 | 48.49 | 46.49 | 48.34 | 1,722,951 | +2.64(+5.77%) |
Sep 20, 2016 | 45.76 | 46.04 | 45.09 | 45.70 | 574,328 | -0.61(-1.32%) |
Sep 19, 2016 | 44.73 | 46.96 | 44.67 | 46.31 | 849,073 | +1.68(+3.76%) |
Sep 16, 2016 | 44.69 | 44.77 | 44.26 | 44.64 | 1,181,706 | -0.19(-0.42%) |
Sep 15, 2016 | 44.85 | 45.09 | 44.39 | 44.82 | 603,558 | -0.01(-0.02%) |
Sep 14, 2016 | 44.60 | 45.19 | 44.27 | 44.83 | 834,165 | +0.56(+1.26%) |
Sep 13, 2016 | 45.64 | 45.64 | 43.90 | 44.27 | 1,102,717 | -1.78(-3.86%) |
Sep 12, 2016 | 45.70 | 46.23 | 44.95 | 46.05 | 1,080,924 | +0.69(+1.52%) |
Sep 09, 2016 | 45.88 | 46.51 | 45.29 | 45.36 | 651,905 | -1.16(-2.49%) |
Sep 08, 2016 | 46.61 | 46.66 | 45.85 | 46.51 | 838,601 | -0.27(-0.58%) |
Sep 07, 2016 | 45.91 | 46.80 | 45.73 | 46.79 | 748,328 | +0.69(+1.50%) |
Sep 06, 2016 | 45.68 | 46.13 | 45.46 | 46.09 | 598,971 | +0.36(+0.80%) |
Sep 02, 2016 | 45.32 | 45.73 | 45.73 | 45.73 | 500,040 | +0.41(+0.91%) |