Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.44 | 43.85 | 42.37 | 42.61 | 20,395 | -1.19(-2.71%) |
Nov 29, 2016 | 43.44 | 43.94 | 43.44 | 43.79 | 27,001 | +0.27(+0.61%) |
Nov 28, 2016 | 43.07 | 43.64 | 43.07 | 43.53 | 728,534 | +0.71(+1.66%) |
Nov 25, 2016 | 42.82 | 42.98 | 42.82 | 42.82 | 16,530 | +0.40(+0.95%) |
Nov 23, 2016 | 42.42 | 42.42 | 42.42 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 42.15 | 43.03 | 42.15 | 42.73 | 4,368 | +0.37(+0.88%) |
Nov 21, 2016 | 42.58 | 42.78 | 41.92 | 42.36 | 98,364 | -0.11(-0.27%) |
Nov 18, 2016 | 43.72 | 43.72 | 42.28 | 42.47 | 188,323 | -1.25(-2.87%) |
Nov 17, 2016 | 42.42 | 43.73 | 42.42 | 43.73 | 1,699 | +0.81(+1.88%) |
Nov 16, 2016 | 42.16 | 43.28 | 42.16 | 42.92 | 1,717 | -0.36(-0.84%) |
Nov 15, 2016 | 43.39 | 43.39 | 43.11 | 43.28 | 61,284 | +1.12(+2.66%) |
Nov 14, 2016 | 42.28 | 42.55 | 41.86 | 42.16 | 183,116 | -0.39(-0.92%) |
Nov 11, 2016 | 41.90 | 42.56 | 41.90 | 42.56 | 3,282 | +0.37(+0.87%) |
Nov 10, 2016 | 43.03 | 43.03 | 42.01 | 42.19 | 315,494 | -0.63(-1.46%) |
Nov 09, 2016 | 43.44 | 43.44 | 42.82 | 42.82 | 66,619 | -1.04(-2.38%) |
Nov 08, 2016 | 43.64 | 43.86 | 43.64 | 43.86 | 233,447 | +0.23(+0.52%) |
Nov 07, 2016 | 43.73 | 43.74 | 42.98 | 43.64 | 3,508 | -0.23(-0.51%) |
Nov 04, 2016 | 42.62 | 43.86 | 42.62 | 43.86 | 8,991 | +1.25(+2.94%) |
Nov 03, 2016 | 42.97 | 42.97 | 42.61 | 42.61 | 77,922 | -0.32(-0.74%) |
Nov 02, 2016 | 43.36 | 43.36 | 41.86 | 42.93 | 45,903 | -0.43(-1.00%) |
Nov 01, 2016 | 44.26 | 44.26 | 43.27 | 43.36 | 80,656 | -1.13(-2.54%) |
Oct 31, 2016 | 43.36 | 44.49 | 43.36 | 44.49 | 322,478 | +1.29(+3.00%) |
Oct 28, 2016 | 43.18 | 43.19 | 43.18 | 43.19 | 598 | +0.17(+0.39%) |
Oct 27, 2016 | 43.03 | 43.03 | 43.03 | 43.03 | 62,958 | -0.33(-0.77%) |
Oct 26, 2016 | 43.36 | 43.44 | 43.03 | 43.36 | 147,006 | +0.15(+0.35%) |
Oct 25, 2016 | 42.84 | 43.44 | 42.84 | 43.21 | 101,062 | +0.29(+0.68%) |
Oct 24, 2016 | 42.93 | 42.94 | 42.91 | 42.92 | 170,508 | +0.31(+0.73%) |
Oct 21, 2016 | 42.83 | 42.83 | 42.06 | 42.61 | 148,694 | +0.00(+0.00%) |
Oct 20, 2016 | 42.67 | 42.97 | 42.61 | 42.61 | 459,342 | -0.28(-0.66%) |
Oct 19, 2016 | 42.35 | 42.91 | 42.35 | 42.89 | 82,024 | +0.09(+0.21%) |
Oct 18, 2016 | 42.47 | 42.82 | 42.47 | 42.80 | 125,471 | +0.40(+0.95%) |
Oct 17, 2016 | 42.61 | 42.61 | 42.40 | 42.40 | 226,599 | -0.01(-0.02%) |
Oct 14, 2016 | 42.41 | 43.23 | 42.41 | 42.41 | 3,766 | -0.21(-0.49%) |
Oct 13, 2016 | 41.80 | 43.03 | 41.80 | 42.62 | 143,181 | -1.07(-2.45%) |
Oct 12, 2016 | 43.44 | 43.69 | 42.36 | 43.69 | 306,162 | +1.33(+3.14%) |