Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.97 | 47.14 | 46.43 | 46.71 | 1,614,020 | -0.18(-0.38%) |
Nov 29, 2016 | 47.70 | 47.72 | 46.60 | 46.89 | 2,366,245 | -0.71(-1.50%) |
Nov 28, 2016 | 48.15 | 48.62 | 47.46 | 47.60 | 1,255,442 | -0.84(-1.73%) |
Nov 25, 2016 | 48.72 | 48.98 | 48.40 | 48.43 | 274,886 | -0.11(-0.22%) |
Nov 23, 2016 | 48.54 | 48.54 | 48.54 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.64 | 48.21 | 47.37 | 48.16 | 779,715 | +0.74(+1.56%) |
Nov 21, 2016 | 47.01 | 47.69 | 46.96 | 47.42 | 1,077,070 | +0.25(+0.52%) |
Nov 18, 2016 | 47.41 | 47.57 | 46.96 | 47.18 | 3,310,093 | -0.33(-0.69%) |
Nov 17, 2016 | 47.97 | 48.28 | 47.18 | 47.50 | 1,754,280 | -0.34(-0.72%) |
Nov 16, 2016 | 48.16 | 49.11 | 47.82 | 47.84 | 1,678,950 | -0.44(-0.91%) |
Nov 15, 2016 | 48.12 | 48.62 | 47.64 | 48.28 | 1,540,926 | +0.01(+0.02%) |
Nov 14, 2016 | 47.13 | 48.44 | 47.13 | 48.28 | 2,045,245 | +1.14(+2.43%) |
Nov 11, 2016 | 46.26 | 47.24 | 46.04 | 47.13 | 1,566,757 | +0.84(+1.80%) |
Nov 10, 2016 | 45.53 | 46.80 | 45.53 | 46.30 | 2,056,392 | +1.05(+2.31%) |
Nov 09, 2016 | 42.85 | 45.64 | 42.85 | 45.25 | 2,259,822 | +1.94(+4.49%) |
Nov 08, 2016 | 43.15 | 43.78 | 43.04 | 43.31 | 1,057,874 | +0.08(+0.18%) |
Nov 07, 2016 | 43.18 | 43.53 | 42.88 | 43.23 | 1,263,910 | +0.69(+1.63%) |
Nov 04, 2016 | 42.80 | 43.00 | 42.24 | 42.53 | 1,464,198 | -0.26(-0.60%) |
Nov 03, 2016 | 43.04 | 43.10 | 42.72 | 42.79 | 979,608 | -0.17(-0.39%) |
Nov 02, 2016 | 42.98 | 43.41 | 42.77 | 42.95 | 1,294,993 | +0.05(+0.12%) |
Nov 01, 2016 | 43.41 | 43.63 | 42.83 | 42.90 | 1,364,237 | -0.40(-0.93%) |
Oct 31, 2016 | 42.42 | 43.39 | 42.13 | 43.31 | 1,584,361 | +1.06(+2.52%) |
Oct 28, 2016 | 41.97 | 42.53 | 41.90 | 42.24 | 1,108,118 | +0.34(+0.82%) |
Oct 27, 2016 | 41.80 | 42.18 | 41.78 | 41.90 | 3,193,304 | -0.07(-0.17%) |
Oct 26, 2016 | 43.08 | 43.37 | 41.92 | 41.97 | 2,720,817 | -1.56(-3.58%) |
Oct 25, 2016 | 43.17 | 44.37 | 42.29 | 43.53 | 4,712,234 | -2.30(-5.01%) |
Oct 24, 2016 | 46.06 | 46.45 | 45.73 | 45.82 | 3,878,329 | +0.19(+0.42%) |
Oct 21, 2016 | 44.85 | 45.65 | 44.48 | 45.63 | 2,614,973 | +0.98(+2.19%) |
Oct 20, 2016 | 44.34 | 44.72 | 43.93 | 44.65 | 1,304,841 | +0.00(+0.00%) |
Oct 19, 2016 | 44.19 | 44.80 | 44.19 | 44.65 | 1,116,433 | +0.46(+1.03%) |
Oct 18, 2016 | 44.45 | 44.74 | 44.12 | 44.19 | 616,489 | +0.10(+0.22%) |
Oct 17, 2016 | 44.39 | 44.89 | 43.96 | 44.10 | 865,943 | -0.26(-0.57%) |
Oct 14, 2016 | 43.92 | 44.58 | 43.92 | 44.35 | 1,859,278 | +0.41(+0.94%) |
Oct 13, 2016 | 44.55 | 44.59 | 43.85 | 43.94 | 1,596,212 | -0.89(-1.98%) |
Oct 12, 2016 | 44.67 | 45.09 | 44.50 | 44.83 | 880,575 | +0.29(+0.65%) |
Oct 11, 2016 | 45.02 | 45.11 | 44.44 | 44.54 | 813,170 | -0.33(-0.74%) |
Oct 10, 2016 | 44.20 | 45.07 | 44.19 | 44.87 | 790,066 | +0.67(+1.51%) |
Oct 07, 2016 | 44.48 | 44.54 | 43.93 | 44.20 | 1,082,758 | -0.22(-0.50%) |
Oct 06, 2016 | 44.09 | 44.55 | 43.62 | 44.42 | 1,004,585 | +0.33(+0.76%) |
Oct 05, 2016 | 44.16 | 44.56 | 44.02 | 44.09 | 1,380,272 | -0.16(-0.36%) |
Oct 04, 2016 | 45.41 | 45.73 | 43.97 | 44.25 | 1,214,153 | -0.40(-0.89%) |
Oct 03, 2016 | 44.26 | 44.92 | 44.10 | 44.64 | 1,636,696 | +0.29(+0.65%) |
Sep 30, 2016 | 44.26 | 44.43 | 43.95 | 44.35 | 1,269,726 | +0.21(+0.48%) |
Sep 29, 2016 | 44.77 | 44.81 | 44.10 | 44.14 | 1,318,119 | -0.71(-1.59%) |
Sep 28, 2016 | 45.84 | 46.02 | 44.56 | 44.85 | 1,964,269 | -1.14(-2.49%) |
Sep 27, 2016 | 46.94 | 46.99 | 45.65 | 46.00 | 1,551,342 | -0.56(-1.21%) |
Sep 26, 2016 | 45.83 | 46.73 | 45.83 | 46.56 | 1,486,373 | +0.35(+0.76%) |
Sep 23, 2016 | 45.37 | 46.41 | 45.36 | 46.21 | 996,598 | +0.60(+1.31%) |
Sep 22, 2016 | 45.21 | 45.66 | 44.99 | 45.61 | 870,047 | +0.69(+1.55%) |
Sep 21, 2016 | 44.63 | 45.04 | 44.20 | 44.92 | 996,877 | +0.31(+0.69%) |
Sep 20, 2016 | 44.85 | 44.90 | 44.48 | 44.61 | 769,658 | -0.02(-0.04%) |
Sep 19, 2016 | 44.87 | 45.02 | 44.31 | 44.63 | 942,026 | -0.09(-0.20%) |
Sep 16, 2016 | 44.76 | 44.88 | 44.41 | 44.71 | 1,178,973 | -0.07(-0.16%) |
Sep 15, 2016 | 45.15 | 45.23 | 44.54 | 44.78 | 1,402,773 | -0.40(-0.88%) |
Sep 14, 2016 | 45.82 | 45.88 | 45.13 | 45.18 | 1,805,355 | -0.47(-1.04%) |
Sep 13, 2016 | 45.32 | 45.79 | 44.97 | 45.65 | 1,169,896 | +0.19(+0.43%) |
Sep 12, 2016 | 44.74 | 45.56 | 44.68 | 45.46 | 855,794 | +0.74(+1.65%) |
Sep 09, 2016 | 45.80 | 45.94 | 44.72 | 44.72 | 1,384,593 | -1.43(-3.11%) |
Sep 08, 2016 | 47.01 | 47.25 | 46.11 | 46.16 | 1,106,602 | -1.06(-2.25%) |
Sep 07, 2016 | 46.78 | 47.28 | 46.39 | 47.22 | 1,289,310 | +0.51(+1.09%) |
Sep 06, 2016 | 46.93 | 46.95 | 46.36 | 46.71 | 1,475,453 | -0.20(-0.43%) |
Sep 02, 2016 | 46.71 | 46.91 | 46.91 | 46.91 | 1,476,029 | +0.24(+0.52%) |