Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.41 | 48.48 | 47.60 | 47.75 | 312,158 | -0.54(-1.12%) |
Nov 29, 2016 | 48.56 | 48.92 | 48.10 | 48.30 | 274,202 | -0.37(-0.77%) |
Nov 28, 2016 | 49.76 | 49.76 | 48.59 | 48.67 | 351,917 | -0.87(-1.77%) |
Nov 25, 2016 | 49.28 | 49.67 | 49.28 | 49.54 | 149,240 | +0.35(+0.72%) |
Nov 23, 2016 | 49.19 | 49.19 | 49.19 | 0 | +0.65(+1.33%) | |
Nov 22, 2016 | 48.63 | 48.65 | 48.10 | 48.55 | 334,300 | +0.30(+0.62%) |
Nov 21, 2016 | 48.67 | 48.93 | 48.12 | 48.25 | 233,546 | -0.18(-0.36%) |
Nov 18, 2016 | 48.31 | 48.71 | 48.31 | 48.42 | 297,071 | +0.32(+0.67%) |
Nov 17, 2016 | 48.03 | 48.34 | 47.49 | 48.10 | 281,134 | +0.07(+0.14%) |
Nov 16, 2016 | 46.92 | 48.12 | 46.50 | 48.03 | 291,850 | +1.11(+2.37%) |
Nov 15, 2016 | 46.74 | 46.97 | 46.36 | 46.92 | 209,286 | -0.02(-0.03%) |
Nov 14, 2016 | 47.05 | 47.57 | 46.49 | 46.93 | 302,459 | +0.26(+0.56%) |
Nov 11, 2016 | 44.84 | 46.96 | 44.84 | 46.67 | 421,089 | +1.90(+4.24%) |
Nov 10, 2016 | 43.97 | 45.07 | 43.53 | 44.77 | 311,706 | +1.50(+3.46%) |
Nov 09, 2016 | 41.85 | 43.48 | 41.85 | 43.28 | 230,069 | +1.01(+2.40%) |
Nov 08, 2016 | 41.96 | 42.45 | 41.75 | 42.26 | 177,992 | +0.32(+0.75%) |
Nov 07, 2016 | 42.58 | 42.64 | 41.76 | 41.95 | 258,351 | -0.12(-0.27%) |
Nov 04, 2016 | 42.29 | 42.66 | 42.04 | 42.06 | 224,936 | -0.12(-0.27%) |
Nov 03, 2016 | 42.72 | 42.72 | 41.92 | 42.18 | 218,935 | -0.38(-0.88%) |
Nov 02, 2016 | 42.27 | 42.72 | 42.04 | 42.55 | 229,037 | +0.45(+1.06%) |
Nov 01, 2016 | 43.04 | 43.04 | 42.02 | 42.11 | 287,081 | -0.71(-1.67%) |
Oct 31, 2016 | 42.34 | 42.88 | 42.08 | 42.82 | 278,961 | +0.63(+1.49%) |
Oct 28, 2016 | 42.43 | 43.04 | 41.83 | 42.19 | 347,705 | -0.34(-0.79%) |
Oct 27, 2016 | 43.93 | 43.93 | 42.48 | 42.53 | 337,144 | -1.28(-2.91%) |
Oct 26, 2016 | 44.20 | 44.27 | 43.77 | 43.81 | 255,533 | -0.46(-1.04%) |
Oct 25, 2016 | 44.40 | 44.47 | 44.16 | 44.27 | 423,634 | -0.22(-0.50%) |
Oct 24, 2016 | 44.30 | 44.97 | 43.91 | 44.49 | 603,498 | +0.29(+0.66%) |
Oct 21, 2016 | 45.40 | 45.41 | 43.97 | 44.20 | 948,460 | -1.78(-3.88%) |
Oct 20, 2016 | 48.40 | 48.99 | 44.98 | 45.98 | 1,395,559 | -6.27(-12.00%) |
Oct 19, 2016 | 52.38 | 52.39 | 51.79 | 52.25 | 201,101 | -0.02(-0.04%) |
Oct 18, 2016 | 52.60 | 52.66 | 52.10 | 52.27 | 131,193 | -0.06(-0.12%) |
Oct 17, 2016 | 52.44 | 52.59 | 52.29 | 52.33 | 92,693 | -0.20(-0.38%) |
Oct 14, 2016 | 53.14 | 53.17 | 52.50 | 52.53 | 186,452 | -0.22(-0.42%) |
Oct 13, 2016 | 52.74 | 52.99 | 52.43 | 52.76 | 200,137 | -0.12(-0.22%) |
Oct 12, 2016 | 52.36 | 53.31 | 52.36 | 52.87 | 133,799 | +0.57(+1.09%) |
Oct 11, 2016 | 52.39 | 52.52 | 52.05 | 52.30 | 86,883 | -0.40(-0.76%) |
Oct 10, 2016 | 52.50 | 52.79 | 52.50 | 52.70 | 89,237 | +0.34(+0.65%) |
Oct 07, 2016 | 52.02 | 52.66 | 52.02 | 52.36 | 168,306 | +0.26(+0.50%) |
Oct 06, 2016 | 52.23 | 52.33 | 51.57 | 52.10 | 149,430 | -0.37(-0.70%) |
Oct 05, 2016 | 52.16 | 52.55 | 51.92 | 52.47 | 183,673 | +0.55(+1.05%) |
Oct 04, 2016 | 51.67 | 52.08 | 50.88 | 51.93 | 203,983 | +0.08(+0.15%) |
Oct 03, 2016 | 52.37 | 52.37 | 51.50 | 51.85 | 200,212 | -0.67(-1.27%) |
Sep 30, 2016 | 52.17 | 52.74 | 52.02 | 52.52 | 166,290 | +0.25(+0.49%) |
Sep 29, 2016 | 52.84 | 52.84 | 51.94 | 52.26 | 167,887 | -0.48(-0.92%) |
Sep 28, 2016 | 52.29 | 52.82 | 52.04 | 52.75 | 131,392 | +0.40(+0.76%) |
Sep 27, 2016 | 51.86 | 52.39 | 51.79 | 52.35 | 131,051 | +0.29(+0.56%) |
Sep 26, 2016 | 52.49 | 52.56 | 51.97 | 52.06 | 124,855 | -0.49(-0.94%) |
Sep 23, 2016 | 53.02 | 53.22 | 52.39 | 52.55 | 127,674 | -0.80(-1.50%) |
Sep 22, 2016 | 52.77 | 53.40 | 52.66 | 53.35 | 156,171 | +0.65(+1.24%) |
Sep 21, 2016 | 51.98 | 52.70 | 51.90 | 52.69 | 152,952 | +0.73(+1.40%) |
Sep 20, 2016 | 51.86 | 52.17 | 51.68 | 51.96 | 126,943 | +0.15(+0.30%) |
Sep 19, 2016 | 51.18 | 51.86 | 51.18 | 51.81 | 138,352 | +0.69(+1.35%) |
Sep 16, 2016 | 51.84 | 51.84 | 50.94 | 51.12 | 442,478 | -0.17(-0.33%) |
Sep 15, 2016 | 50.77 | 51.37 | 50.56 | 51.29 | 169,766 | +0.27(+0.53%) |
Sep 14, 2016 | 51.85 | 52.03 | 51.00 | 51.02 | 146,619 | -0.91(-1.75%) |
Sep 13, 2016 | 52.19 | 52.29 | 51.71 | 51.93 | 189,046 | -0.75(-1.41%) |
Sep 12, 2016 | 52.23 | 52.79 | 52.22 | 52.67 | 249,032 | +0.11(+0.20%) |
Sep 09, 2016 | 53.15 | 53.59 | 52.56 | 52.56 | 175,533 | -1.14(-2.13%) |
Sep 08, 2016 | 54.48 | 54.53 | 53.70 | 53.71 | 133,484 | -0.75(-1.37%) |
Sep 07, 2016 | 54.03 | 54.47 | 53.80 | 54.45 | 163,299 | +0.51(+0.94%) |
Sep 06, 2016 | 54.41 | 54.75 | 53.69 | 53.95 | 355,683 | -0.55(-1.00%) |
Sep 02, 2016 | 54.35 | 54.49 | 54.49 | 54.49 | 247,447 | +0.32(+0.60%) |