Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.15 | 44.32 | 44.10 | 44.10 | 3,062 | -0.35(-0.79%) |
Nov 29, 2016 | 44.44 | 44.49 | 44.40 | 44.45 | 2,409 | +0.12(+0.27%) |
Nov 28, 2016 | 44.22 | 44.33 | 44.22 | 44.33 | 747 | +1.71(+4.02%) |
Nov 25, 2016 | 42.58 | 42.74 | 42.58 | 42.62 | 2,772 | -2.36(-5.25%) |
Nov 23, 2016 | 44.98 | 44.98 | 44.98 | 0 | +0.25(+0.55%) | |
Nov 22, 2016 | 44.68 | 44.85 | 44.56 | 44.73 | 5,297 | +0.52(+1.19%) |
Nov 21, 2016 | 44.09 | 44.20 | 44.05 | 44.20 | 4,778 | -0.18(-0.39%) |
Nov 17, 2016 | 44.38 | 44.38 | 44.38 | 172 | -0.79(-1.75%) | |
Nov 16, 2016 | 44.88 | 45.17 | 44.55 | 45.17 | 1,159 | -0.15(-0.33%) |
Nov 15, 2016 | 45.67 | 46.07 | 45.32 | 45.32 | 3,305 | -0.67(-1.47%) |
Nov 14, 2016 | 46.14 | 46.14 | 45.98 | 45.99 | 1,246 | -0.19(-0.41%) |
Nov 11, 2016 | 46.00 | 46.21 | 46.00 | 46.19 | 6,194 | +0.91(+2.01%) |
Nov 10, 2016 | 45.10 | 45.40 | 45.10 | 45.27 | 1,866 | +0.56(+1.26%) |
Nov 09, 2016 | 44.82 | 44.82 | 44.54 | 44.71 | 14,290 | +0.90(+2.05%) |
Nov 08, 2016 | 43.81 | 43.81 | 43.81 | 43.81 | 1,013 | -0.11(-0.26%) |
Nov 07, 2016 | 44.37 | 44.37 | 43.92 | 43.92 | 2,150 | +0.27(+0.63%) |
Nov 04, 2016 | 44.05 | 44.05 | 43.22 | 43.65 | 1,715 | -1.53(-3.39%) |
Nov 03, 2016 | 45.23 | 45.23 | 45.03 | 45.18 | 7,304 | +0.84(+1.89%) |
Nov 02, 2016 | 44.68 | 45.02 | 44.34 | 44.34 | 1,355 | -0.16(-0.36%) |
Nov 01, 2016 | 44.67 | 44.67 | 44.34 | 44.50 | 2,982 | +0.95(+2.18%) |
Oct 31, 2016 | 44.10 | 44.10 | 43.55 | 43.55 | 6,344 | -0.82(-1.85%) |
Oct 28, 2016 | 43.63 | 44.37 | 43.63 | 44.37 | 1,321 | -0.25(-0.56%) |
Oct 27, 2016 | 44.59 | 44.62 | 44.59 | 44.62 | 950 | -0.54(-1.18%) |
Oct 26, 2016 | 45.16 | 45.16 | 45.16 | 45.16 | 2,202 | -0.69(-1.49%) |
Oct 25, 2016 | 46.05 | 46.05 | 45.84 | 45.84 | 1,403 | -0.63(-1.36%) |
Oct 24, 2016 | 46.42 | 46.53 | 46.42 | 46.47 | 1,023 | -0.19(-0.40%) |
Oct 21, 2016 | 46.51 | 46.66 | 46.51 | 46.66 | 1,275 | -0.66(-1.41%) |
Oct 20, 2016 | 46.45 | 47.32 | 46.45 | 47.32 | 1,164 | +0.52(+1.11%) |
Oct 19, 2016 | 46.63 | 46.90 | 46.63 | 46.80 | 11,038 | +0.46(+1.00%) |
Oct 18, 2016 | 46.36 | 46.46 | 46.32 | 46.34 | 6,301 | +0.56(+1.22%) |
Oct 17, 2016 | 45.75 | 45.92 | 45.74 | 45.78 | 2,178 | +0.20(+0.44%) |
Oct 14, 2016 | 45.35 | 45.58 | 45.35 | 45.58 | 2,296 | +0.01(+0.02%) |
Oct 13, 2016 | 45.49 | 45.57 | 45.49 | 45.57 | 448 | +0.20(+0.45%) |
Oct 12, 2016 | 44.92 | 45.44 | 44.92 | 45.37 | 1,261 | +0.59(+1.33%) |
Oct 11, 2016 | 44.97 | 45.02 | 44.77 | 44.77 | 1,260 | -0.23(-0.51%) |
Oct 10, 2016 | 45.16 | 45.16 | 45.00 | 45.00 | 4,582 | +0.13(+0.29%) |
Oct 07, 2016 | 44.76 | 44.87 | 44.76 | 44.87 | 1,333 | +0.40(+0.89%) |
Oct 05, 2016 | 44.47 | 44.47 | 44.47 | 261 | -0.41(-0.90%) | |
Oct 04, 2016 | 44.79 | 44.88 | 44.79 | 44.88 | 533 | -0.70(-1.53%) |
Oct 03, 2016 | 45.58 | 45.58 | 45.58 | 45.58 | 259 | +0.00(+0.00%) |
Sep 30, 2016 | 45.00 | 45.68 | 45.00 | 45.58 | 4,578 | +1.12(+2.53%) |
Sep 29, 2016 | 44.47 | 44.85 | 44.45 | 44.45 | 2,610 | +0.40(+0.91%) |
Sep 28, 2016 | 43.64 | 44.05 | 43.23 | 44.05 | 11,667 | +0.28(+0.65%) |
Sep 27, 2016 | 43.71 | 43.77 | 43.65 | 43.77 | 2,550 | +1.15(+2.69%) |
Sep 26, 2016 | 42.83 | 42.83 | 42.47 | 42.62 | 12,350 | -0.70(-1.62%) |
Sep 23, 2016 | 43.16 | 43.42 | 43.16 | 43.32 | 3,628 | +0.02(+0.03%) |
Sep 22, 2016 | 43.49 | 43.49 | 43.25 | 43.30 | 1,862 | +0.69(+1.61%) |
Sep 21, 2016 | 42.00 | 42.62 | 42.00 | 42.62 | 1,978 | +0.83(+1.99%) |
Sep 20, 2016 | 41.54 | 41.79 | 41.54 | 41.79 | 2,648 | +1.52(+3.77%) |
Sep 19, 2016 | 40.27 | 40.27 | 40.27 | 40.27 | 707 | +0.18(+0.45%) |
Sep 16, 2016 | 39.82 | 40.09 | 39.82 | 40.09 | 1,755 | -1.29(-3.12%) |
Sep 15, 2016 | 41.15 | 41.38 | 41.15 | 41.38 | 1,099 | +0.61(+1.50%) |
Sep 14, 2016 | 40.76 | 40.77 | 40.67 | 40.77 | 2,320 | -0.48(-1.16%) |
Sep 13, 2016 | 41.60 | 41.60 | 41.25 | 41.25 | 12,454 | -1.82(-4.23%) |
Sep 12, 2016 | 42.28 | 43.07 | 42.28 | 43.07 | 2,772 | +0.47(+1.10%) |
Sep 09, 2016 | 42.78 | 42.78 | 42.60 | 42.60 | 2,926 | -0.50(-1.16%) |
Sep 08, 2016 | 43.32 | 43.32 | 43.10 | 43.10 | 590 | +0.15(+0.35%) |
Sep 07, 2016 | 43.03 | 43.09 | 42.95 | 42.95 | 4,872 | +1.07(+2.55%) |