Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.16 | 43.37 | 42.56 | 43.15 | 6,171,704 | -0.46(-1.06%) |
Nov 29, 2016 | 43.28 | 44.04 | 43.11 | 43.61 | 2,717,188 | +0.48(+1.11%) |
Nov 28, 2016 | 42.96 | 43.48 | 42.82 | 43.13 | 2,958,983 | +0.11(+0.27%) |
Nov 25, 2016 | 42.98 | 43.41 | 42.88 | 43.02 | 1,157,981 | +0.21(+0.48%) |
Nov 23, 2016 | 42.81 | 42.81 | 42.81 | 0 | -0.44(-1.01%) | |
Nov 22, 2016 | 42.58 | 43.32 | 42.38 | 43.25 | 2,670,305 | +0.87(+2.06%) |
Nov 21, 2016 | 42.78 | 43.05 | 42.26 | 42.38 | 3,011,471 | -0.40(-0.94%) |
Nov 18, 2016 | 42.71 | 43.04 | 42.36 | 42.78 | 2,935,490 | +0.24(+0.55%) |
Nov 17, 2016 | 43.32 | 43.63 | 42.28 | 42.54 | 2,755,151 | -0.72(-1.67%) |
Nov 16, 2016 | 43.44 | 43.83 | 43.13 | 43.26 | 3,106,935 | -0.15(-0.35%) |
Nov 15, 2016 | 43.77 | 44.33 | 43.05 | 43.41 | 3,494,204 | -0.17(-0.39%) |
Nov 14, 2016 | 41.82 | 43.83 | 41.39 | 43.58 | 5,797,876 | +1.63(+3.88%) |
Nov 11, 2016 | 41.65 | 42.56 | 41.43 | 41.96 | 4,185,984 | +0.64(+1.54%) |
Nov 10, 2016 | 43.12 | 43.12 | 40.14 | 41.32 | 8,503,964 | -1.90(-4.40%) |
Nov 09, 2016 | 44.18 | 44.28 | 42.61 | 43.22 | 5,628,460 | -1.84(-4.07%) |
Nov 08, 2016 | 44.63 | 45.22 | 43.80 | 45.06 | 5,241,810 | -0.89(-1.93%) |
Nov 07, 2016 | 45.76 | 45.99 | 45.18 | 45.94 | 3,034,246 | +0.65(+1.43%) |
Nov 04, 2016 | 44.33 | 45.46 | 44.03 | 45.29 | 4,301,917 | +1.13(+2.56%) |
Nov 03, 2016 | 45.16 | 45.16 | 43.95 | 44.16 | 3,718,965 | -1.00(-2.21%) |
Nov 02, 2016 | 46.50 | 46.50 | 45.16 | 45.16 | 5,031,734 | -1.36(-2.92%) |
Nov 01, 2016 | 48.26 | 48.26 | 46.37 | 46.52 | 4,234,238 | -1.86(-3.85%) |
Oct 31, 2016 | 47.88 | 48.54 | 47.61 | 48.38 | 2,521,434 | +0.68(+1.42%) |
Oct 28, 2016 | 47.79 | 48.26 | 47.46 | 47.71 | 1,702,095 | +0.29(+0.60%) |
Oct 27, 2016 | 48.41 | 48.57 | 47.10 | 47.42 | 2,380,114 | -1.16(-2.38%) |
Oct 26, 2016 | 48.82 | 48.93 | 48.11 | 48.58 | 1,838,848 | -0.56(-1.13%) |
Oct 25, 2016 | 49.16 | 49.27 | 48.78 | 49.13 | 1,603,576 | -0.04(-0.09%) |
Oct 24, 2016 | 49.06 | 49.55 | 48.61 | 49.18 | 1,441,194 | +0.36(+0.73%) |
Oct 21, 2016 | 48.78 | 48.98 | 48.56 | 48.82 | 1,288,950 | -0.24(-0.48%) |
Oct 20, 2016 | 49.26 | 49.26 | 48.76 | 49.06 | 1,626,476 | +0.53(+1.09%) |
Oct 19, 2016 | 48.33 | 48.63 | 48.13 | 48.53 | 1,681,280 | +0.21(+0.43%) |
Oct 18, 2016 | 48.13 | 48.56 | 47.98 | 48.32 | 1,918,149 | +0.56(+1.17%) |
Oct 17, 2016 | 47.83 | 48.19 | 47.64 | 47.76 | 1,864,420 | +0.12(+0.25%) |
Oct 14, 2016 | 47.46 | 48.08 | 46.99 | 47.64 | 2,313,243 | -0.01(-0.02%) |
Oct 13, 2016 | 47.23 | 48.14 | 47.14 | 47.65 | 4,407,475 | +0.16(+0.33%) |
Oct 12, 2016 | 47.42 | 47.71 | 47.36 | 47.49 | 3,625,916 | +0.14(+0.29%) |
Oct 11, 2016 | 47.60 | 47.96 | 47.22 | 47.36 | 2,226,496 | -0.32(-0.67%) |
Oct 10, 2016 | 47.83 | 48.26 | 47.59 | 47.68 | 1,889,089 | -0.14(-0.28%) |
Oct 07, 2016 | 48.17 | 48.82 | 47.72 | 47.81 | 2,675,120 | -0.03(-0.06%) |
Oct 06, 2016 | 48.16 | 48.60 | 47.39 | 47.84 | 2,965,654 | -0.31(-0.65%) |
Oct 05, 2016 | 48.87 | 49.11 | 47.74 | 48.16 | 4,438,735 | -0.51(-1.04%) |
Oct 04, 2016 | 49.39 | 49.39 | 48.24 | 48.66 | 3,429,460 | -0.75(-1.52%) |
Oct 03, 2016 | 50.11 | 50.27 | 49.20 | 49.41 | 3,017,996 | -1.03(-2.04%) |
Sep 30, 2016 | 51.71 | 52.12 | 50.41 | 50.44 | 3,518,202 | -0.91(-1.78%) |
Sep 29, 2016 | 51.71 | 51.86 | 50.91 | 51.35 | 2,747,860 | -0.73(-1.40%) |
Sep 28, 2016 | 51.60 | 52.15 | 51.33 | 52.08 | 2,704,856 | +0.69(+1.35%) |
Sep 27, 2016 | 52.20 | 52.30 | 51.32 | 51.39 | 3,827,385 | -0.64(-1.24%) |
Sep 26, 2016 | 51.40 | 52.28 | 51.28 | 52.03 | 3,171,253 | +0.46(+0.89%) |
Sep 23, 2016 | 51.00 | 51.80 | 50.52 | 51.58 | 3,817,912 | +0.56(+1.09%) |
Sep 22, 2016 | 50.42 | 51.13 | 50.42 | 51.02 | 2,608,828 | +0.98(+1.96%) |
Sep 21, 2016 | 49.50 | 50.20 | 48.77 | 50.04 | 3,272,483 | +0.59(+1.20%) |
Sep 20, 2016 | 49.30 | 49.65 | 49.26 | 49.45 | 3,238,649 | +0.44(+0.89%) |
Sep 19, 2016 | 48.69 | 49.06 | 48.64 | 49.01 | 2,406,147 | +0.42(+0.87%) |
Sep 16, 2016 | 48.31 | 48.65 | 47.89 | 48.59 | 8,667,128 | +0.06(+0.12%) |
Sep 15, 2016 | 48.17 | 48.68 | 47.95 | 48.53 | 3,868,838 | +0.24(+0.50%) |
Sep 14, 2016 | 48.41 | 48.68 | 48.10 | 48.29 | 4,145,936 | +0.21(+0.43%) |
Sep 13, 2016 | 49.01 | 49.30 | 47.63 | 48.08 | 5,360,607 | -1.27(-2.58%) |
Sep 12, 2016 | 48.65 | 49.76 | 48.37 | 49.35 | 3,743,169 | +0.69(+1.42%) |
Sep 09, 2016 | 51.25 | 51.25 | 48.50 | 48.66 | 5,553,055 | -2.91(-5.65%) |
Sep 08, 2016 | 52.13 | 52.20 | 51.53 | 51.57 | 5,085,957 | -0.85(-1.62%) |
Sep 07, 2016 | 52.34 | 52.52 | 52.17 | 52.42 | 2,282,130 | +0.07(+0.14%) |
Sep 06, 2016 | 51.76 | 52.45 | 51.55 | 52.35 | 3,842,073 | +0.47(+0.91%) |
Sep 02, 2016 | 51.33 | 51.88 | 51.88 | 51.88 | 2,517,381 | +0.76(+1.49%) |