Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.33 | 46.06 | 45.15 | 45.45 | 1,345,209 | +0.07(+0.16%) |
Nov 29, 2016 | 45.44 | 45.93 | 45.23 | 45.37 | 1,421,235 | +0.05(+0.11%) |
Nov 28, 2016 | 45.42 | 45.68 | 44.87 | 45.32 | 1,395,004 | -0.03(-0.07%) |
Nov 25, 2016 | 45.56 | 45.96 | 45.28 | 45.35 | 576,617 | -0.17(-0.36%) |
Nov 23, 2016 | 45.52 | 45.52 | 45.52 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 44.59 | 45.79 | 44.56 | 45.57 | 2,082,520 | +1.13(+2.54%) |
Nov 21, 2016 | 43.99 | 44.44 | 43.89 | 44.44 | 1,915,080 | +0.52(+1.19%) |
Nov 18, 2016 | 42.15 | 45.21 | 42.15 | 43.92 | 6,315,004 | -0.56(-1.27%) |
Nov 17, 2016 | 43.18 | 44.58 | 43.18 | 44.48 | 3,765,691 | +1.42(+3.29%) |
Nov 16, 2016 | 43.02 | 43.46 | 42.65 | 43.07 | 1,440,238 | +0.05(+0.12%) |
Nov 15, 2016 | 43.84 | 43.97 | 42.05 | 43.02 | 1,779,034 | -0.91(-2.08%) |
Nov 14, 2016 | 42.97 | 44.46 | 42.73 | 43.93 | 3,218,152 | +0.69(+1.59%) |
Nov 11, 2016 | 42.60 | 43.29 | 42.36 | 43.24 | 1,401,710 | +0.55(+1.28%) |
Nov 10, 2016 | 41.06 | 42.81 | 41.06 | 42.69 | 2,233,606 | +1.88(+4.61%) |
Nov 09, 2016 | 38.54 | 40.85 | 38.37 | 40.81 | 1,804,101 | +1.48(+3.75%) |
Nov 08, 2016 | 39.01 | 39.51 | 38.59 | 39.33 | 1,306,847 | -0.14(-0.36%) |
Nov 07, 2016 | 39.97 | 40.23 | 39.35 | 39.47 | 1,153,476 | +0.02(+0.06%) |
Nov 04, 2016 | 38.99 | 39.92 | 38.78 | 39.45 | 2,164,101 | +0.50(+1.28%) |
Nov 03, 2016 | 38.89 | 39.05 | 38.58 | 38.95 | 1,596,956 | +0.22(+0.58%) |
Nov 02, 2016 | 38.43 | 38.93 | 38.32 | 38.73 | 1,817,576 | +0.14(+0.37%) |
Nov 01, 2016 | 38.31 | 38.74 | 38.15 | 38.59 | 1,864,705 | +0.24(+0.63%) |
Oct 31, 2016 | 38.71 | 38.83 | 38.16 | 38.34 | 1,392,400 | -0.25(-0.64%) |
Oct 28, 2016 | 38.41 | 39.13 | 38.28 | 38.59 | 1,198,552 | +0.16(+0.41%) |
Oct 27, 2016 | 38.69 | 39.04 | 38.30 | 38.44 | 1,773,296 | -0.27(-0.69%) |
Oct 26, 2016 | 38.16 | 38.93 | 38.13 | 38.70 | 2,442,780 | -0.02(-0.06%) |
Oct 25, 2016 | 38.41 | 38.78 | 38.34 | 38.73 | 1,804,170 | -0.13(-0.34%) |
Oct 24, 2016 | 38.93 | 39.08 | 38.65 | 38.86 | 1,621,346 | +0.18(+0.47%) |
Oct 21, 2016 | 38.51 | 38.99 | 38.39 | 38.68 | 1,509,409 | +0.02(+0.04%) |
Oct 20, 2016 | 38.60 | 38.73 | 38.11 | 38.66 | 1,441,184 | +0.02(+0.04%) |
Oct 19, 2016 | 38.75 | 39.09 | 38.51 | 38.65 | 1,707,216 | -0.02(-0.04%) |
Oct 18, 2016 | 39.09 | 39.10 | 38.51 | 38.66 | 1,682,093 | +0.05(+0.13%) |
Oct 17, 2016 | 39.10 | 39.24 | 38.52 | 38.61 | 2,094,547 | -0.52(-1.33%) |
Oct 14, 2016 | 40.46 | 40.52 | 39.11 | 39.13 | 1,681,440 | -1.00(-2.48%) |
Oct 13, 2016 | 40.09 | 40.38 | 39.68 | 40.13 | 1,345,791 | -0.18(-0.45%) |
Oct 12, 2016 | 40.15 | 40.70 | 40.13 | 40.31 | 1,378,293 | +0.16(+0.41%) |
Oct 11, 2016 | 40.73 | 40.74 | 39.67 | 40.14 | 1,949,189 | -0.63(-1.55%) |
Oct 10, 2016 | 40.88 | 41.17 | 40.71 | 40.78 | 1,855,074 | +0.16(+0.41%) |
Oct 07, 2016 | 41.45 | 42.00 | 40.59 | 40.61 | 2,463,304 | -0.77(-1.87%) |
Oct 06, 2016 | 42.03 | 42.20 | 41.16 | 41.39 | 1,508,283 | -0.67(-1.59%) |
Oct 05, 2016 | 42.18 | 42.58 | 41.97 | 42.05 | 1,429,312 | +0.09(+0.22%) |
Oct 04, 2016 | 42.31 | 42.73 | 41.90 | 41.96 | 1,688,719 | -0.26(-0.60%) |
Oct 03, 2016 | 42.11 | 42.23 | 41.36 | 42.22 | 1,502,768 | +0.17(+0.41%) |
Sep 30, 2016 | 41.76 | 42.27 | 41.58 | 42.04 | 1,904,710 | +0.54(+1.31%) |
Sep 29, 2016 | 41.48 | 42.57 | 41.26 | 41.50 | 1,850,912 | +0.02(+0.04%) |
Sep 28, 2016 | 41.59 | 41.72 | 41.06 | 41.48 | 2,568,636 | -0.13(-0.32%) |
Sep 27, 2016 | 41.02 | 41.67 | 40.89 | 41.62 | 2,864,340 | +0.64(+1.57%) |
Sep 26, 2016 | 41.37 | 41.39 | 40.55 | 40.97 | 1,510,626 | -0.42(-1.01%) |
Sep 23, 2016 | 41.39 | 42.31 | 41.32 | 41.39 | 1,263,390 | -0.14(-0.34%) |
Sep 22, 2016 | 41.46 | 41.75 | 41.16 | 41.53 | 2,512,768 | +0.42(+1.02%) |
Sep 21, 2016 | 41.03 | 41.19 | 40.37 | 41.11 | 1,409,444 | +0.21(+0.50%) |
Sep 20, 2016 | 41.43 | 41.86 | 40.81 | 40.91 | 1,502,447 | -0.29(-0.70%) |
Sep 19, 2016 | 41.46 | 41.89 | 40.90 | 41.20 | 2,127,911 | +0.12(+0.30%) |
Sep 16, 2016 | 40.60 | 41.17 | 40.35 | 41.07 | 2,944,554 | +0.26(+0.63%) |
Sep 15, 2016 | 40.08 | 41.04 | 40.01 | 40.82 | 1,408,983 | +0.64(+1.60%) |
Sep 14, 2016 | 40.65 | 40.65 | 39.34 | 40.18 | 2,692,311 | -0.47(-1.15%) |
Sep 13, 2016 | 40.65 | 41.32 | 40.35 | 40.65 | 1,967,066 | -0.44(-1.06%) |
Sep 12, 2016 | 40.09 | 41.30 | 39.94 | 41.08 | 3,224,411 | +0.79(+1.96%) |
Sep 09, 2016 | 43.05 | 43.21 | 40.29 | 40.29 | 4,315,580 | -2.77(-6.42%) |
Sep 08, 2016 | 42.39 | 43.30 | 42.32 | 43.06 | 2,260,023 | +0.48(+1.12%) |
Sep 07, 2016 | 42.16 | 42.67 | 41.74 | 42.58 | 2,247,569 | +0.44(+1.05%) |
Sep 06, 2016 | 42.84 | 42.97 | 41.98 | 42.14 | 1,899,603 | -0.69(-1.61%) |
Sep 02, 2016 | 43.16 | 42.83 | 42.83 | 42.83 | 979,332 | -0.06(-0.13%) |