Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.59 | 46.84 | 45.93 | 46.66 | 108,284 | +0.32(+0.69%) |
Nov 29, 2016 | 46.05 | 46.54 | 45.70 | 46.34 | 97,019 | +0.24(+0.52%) |
Nov 28, 2016 | 46.67 | 46.67 | 45.64 | 46.10 | 119,998 | -0.53(-1.14%) |
Nov 25, 2016 | 46.66 | 46.79 | 46.17 | 46.63 | 39,349 | -0.10(-0.21%) |
Nov 23, 2016 | 46.73 | 46.73 | 46.73 | 0 | +0.60(+1.30%) | |
Nov 22, 2016 | 46.19 | 46.24 | 45.52 | 46.13 | 90,371 | +0.12(+0.26%) |
Nov 21, 2016 | 45.22 | 46.01 | 45.22 | 46.01 | 61,458 | +0.74(+1.63%) |
Nov 18, 2016 | 45.05 | 45.30 | 44.76 | 45.27 | 83,840 | +0.18(+0.40%) |
Nov 17, 2016 | 44.56 | 45.33 | 44.56 | 45.09 | 72,697 | +0.41(+0.92%) |
Nov 16, 2016 | 43.94 | 44.86 | 43.71 | 44.68 | 144,081 | +0.74(+1.68%) |
Nov 15, 2016 | 44.51 | 44.90 | 43.75 | 43.94 | 156,191 | -0.62(-1.39%) |
Nov 14, 2016 | 45.92 | 46.18 | 44.30 | 44.56 | 169,502 | -1.00(-2.19%) |
Nov 11, 2016 | 45.32 | 45.95 | 44.63 | 45.56 | 176,737 | +0.22(+0.49%) |
Nov 10, 2016 | 44.24 | 45.48 | 43.83 | 45.34 | 214,201 | +1.78(+4.09%) |
Nov 09, 2016 | 42.79 | 44.03 | 42.74 | 43.56 | 173,278 | +0.41(+0.95%) |
Nov 08, 2016 | 43.93 | 44.16 | 43.04 | 43.15 | 85,143 | -1.11(-2.51%) |
Nov 07, 2016 | 42.53 | 44.32 | 41.98 | 44.26 | 183,300 | +2.52(+6.04%) |
Nov 04, 2016 | 41.40 | 42.67 | 41.40 | 41.74 | 136,947 | +0.30(+0.72%) |
Nov 03, 2016 | 42.23 | 43.14 | 41.38 | 41.44 | 73,665 | -0.87(-2.06%) |
Nov 02, 2016 | 43.67 | 43.78 | 42.29 | 42.31 | 89,453 | -1.54(-3.51%) |
Nov 01, 2016 | 44.27 | 44.65 | 43.55 | 43.85 | 83,403 | -0.51(-1.15%) |
Oct 31, 2016 | 43.02 | 44.50 | 42.39 | 44.36 | 120,553 | +1.36(+3.16%) |
Oct 28, 2016 | 43.82 | 43.87 | 42.09 | 43.00 | 109,915 | -1.06(-2.41%) |
Oct 27, 2016 | 44.15 | 45.48 | 43.00 | 44.06 | 259,469 | +1.33(+3.11%) |
Oct 26, 2016 | 42.88 | 43.22 | 42.40 | 42.73 | 108,745 | -0.45(-1.04%) |
Oct 25, 2016 | 43.97 | 44.07 | 43.10 | 43.18 | 62,603 | -0.81(-1.84%) |
Oct 24, 2016 | 43.79 | 44.37 | 43.52 | 43.99 | 57,407 | +0.34(+0.78%) |
Oct 21, 2016 | 43.90 | 44.00 | 43.32 | 43.65 | 72,140 | -0.78(-1.76%) |
Oct 20, 2016 | 43.99 | 44.49 | 43.27 | 44.43 | 118,703 | +0.39(+0.89%) |
Oct 19, 2016 | 45.04 | 45.04 | 44.02 | 44.04 | 61,907 | -0.93(-2.07%) |
Oct 18, 2016 | 45.24 | 45.62 | 44.71 | 44.97 | 70,213 | +0.24(+0.54%) |
Oct 17, 2016 | 44.29 | 44.91 | 44.10 | 44.73 | 90,698 | +0.23(+0.52%) |
Oct 14, 2016 | 45.42 | 45.95 | 44.49 | 44.50 | 241,463 | -0.80(-1.77%) |
Oct 13, 2016 | 46.25 | 46.51 | 45.26 | 45.30 | 140,524 | -1.28(-2.75%) |
Oct 12, 2016 | 46.80 | 47.10 | 46.25 | 46.58 | 52,712 | -0.17(-0.36%) |
Oct 11, 2016 | 47.85 | 47.85 | 46.25 | 46.75 | 59,102 | -1.07(-2.24%) |
Oct 10, 2016 | 48.14 | 48.40 | 47.77 | 47.82 | 45,654 | +0.17(+0.36%) |
Oct 07, 2016 | 48.07 | 48.07 | 47.13 | 47.65 | 47,746 | -0.26(-0.54%) |
Oct 06, 2016 | 47.82 | 48.36 | 47.41 | 47.91 | 68,525 | -0.11(-0.23%) |
Oct 05, 2016 | 46.93 | 48.16 | 46.78 | 48.02 | 121,400 | +1.27(+2.72%) |
Oct 04, 2016 | 47.50 | 47.92 | 46.60 | 46.75 | 54,091 | -0.81(-1.70%) |
Oct 03, 2016 | 47.45 | 47.60 | 46.85 | 47.56 | 95,078 | -0.29(-0.61%) |
Sep 30, 2016 | 46.37 | 47.98 | 45.89 | 47.85 | 236,947 | +1.75(+3.80%) |
Sep 29, 2016 | 46.76 | 46.85 | 45.89 | 46.10 | 67,802 | -0.65(-1.39%) |
Sep 28, 2016 | 46.70 | 46.78 | 45.89 | 46.75 | 53,369 | +0.27(+0.58%) |
Sep 27, 2016 | 45.85 | 46.61 | 45.47 | 46.48 | 88,049 | +0.66(+1.44%) |
Sep 26, 2016 | 46.55 | 46.77 | 45.78 | 45.82 | 101,289 | -1.10(-2.34%) |
Sep 23, 2016 | 47.69 | 47.91 | 46.62 | 46.92 | 113,605 | -1.07(-2.23%) |
Sep 22, 2016 | 48.14 | 48.20 | 47.52 | 47.99 | 128,681 | +0.06(+0.13%) |
Sep 21, 2016 | 47.54 | 48.07 | 46.84 | 47.93 | 142,791 | +0.34(+0.71%) |
Sep 20, 2016 | 47.76 | 47.94 | 47.52 | 47.59 | 42,096 | +0.10(+0.21%) |
Sep 19, 2016 | 47.15 | 47.80 | 47.09 | 47.49 | 65,397 | +0.12(+0.25%) |
Sep 16, 2016 | 47.34 | 47.57 | 47.01 | 47.37 | 133,627 | +0.09(+0.19%) |
Sep 15, 2016 | 46.79 | 47.79 | 46.22 | 47.28 | 62,311 | +0.30(+0.64%) |
Sep 14, 2016 | 47.07 | 47.65 | 46.69 | 46.98 | 73,550 | +0.09(+0.19%) |
Sep 13, 2016 | 46.65 | 47.22 | 46.26 | 46.89 | 102,136 | -0.34(-0.72%) |
Sep 12, 2016 | 45.46 | 47.24 | 45.25 | 47.23 | 118,639 | +1.32(+2.88%) |
Sep 09, 2016 | 46.99 | 47.05 | 45.86 | 45.91 | 121,383 | -1.58(-3.33%) |
Sep 08, 2016 | 48.31 | 48.49 | 47.25 | 47.49 | 85,259 | -0.82(-1.70%) |
Sep 07, 2016 | 48.34 | 48.66 | 47.90 | 48.31 | 121,684 | -0.03(-0.06%) |
Sep 06, 2016 | 47.96 | 49.00 | 47.96 | 48.34 | 106,210 | +0.45(+0.94%) |
Sep 02, 2016 | 48.00 | 47.89 | 47.89 | 47.89 | 90,700 | -0.05(-0.10%) |