Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.90 | 45.38 | 44.21 | 44.27 | 300,369 | -0.69(-1.53%) |
Nov 29, 2016 | 45.06 | 45.45 | 44.48 | 44.96 | 432,657 | +0.09(+0.20%) |
Nov 28, 2016 | 45.80 | 45.97 | 44.74 | 44.87 | 335,544 | -0.62(-1.36%) |
Nov 25, 2016 | 44.33 | 45.81 | 43.80 | 45.49 | 373,395 | +1.47(+3.34%) |
Nov 23, 2016 | 44.02 | 44.02 | 44.02 | 0 | +0.84(+1.95%) | |
Nov 22, 2016 | 43.40 | 44.10 | 42.97 | 43.18 | 376,666 | -0.14(-0.32%) |
Nov 21, 2016 | 43.25 | 43.49 | 42.98 | 43.32 | 242,376 | +0.25(+0.58%) |
Nov 18, 2016 | 43.41 | 43.60 | 42.76 | 43.07 | 222,763 | -0.17(-0.39%) |
Nov 17, 2016 | 43.09 | 43.43 | 42.37 | 43.24 | 460,994 | +0.49(+1.15%) |
Nov 16, 2016 | 41.86 | 42.99 | 41.86 | 42.75 | 688,841 | +0.72(+1.71%) |
Nov 15, 2016 | 41.64 | 42.24 | 40.84 | 42.03 | 633,256 | +0.68(+1.64%) |
Nov 14, 2016 | 41.89 | 42.22 | 41.17 | 41.35 | 450,727 | -0.35(-0.84%) |
Nov 11, 2016 | 42.12 | 42.79 | 41.49 | 41.70 | 414,629 | -0.36(-0.86%) |
Nov 10, 2016 | 42.86 | 43.52 | 41.77 | 42.06 | 779,361 | -0.38(-0.90%) |
Nov 09, 2016 | 42.95 | 44.03 | 41.64 | 42.44 | 639,750 | -0.91(-2.10%) |
Nov 08, 2016 | 44.45 | 44.50 | 43.33 | 43.35 | 862,344 | -1.09(-2.45%) |
Nov 07, 2016 | 45.49 | 46.40 | 44.13 | 44.44 | 663,805 | -0.35(-0.78%) |
Nov 04, 2016 | 45.29 | 48.23 | 44.76 | 44.79 | 525,721 | -0.29(-0.64%) |
Nov 03, 2016 | 47.72 | 47.97 | 44.94 | 45.08 | 1,157,277 | -2.92(-6.08%) |
Nov 02, 2016 | 45.28 | 51.75 | 45.28 | 48.00 | 2,210,169 | -8.27(-14.70%) |
Nov 01, 2016 | 56.95 | 56.98 | 55.84 | 56.27 | 233,052 | -0.41(-0.72%) |
Oct 31, 2016 | 56.52 | 58.88 | 55.62 | 56.68 | 329,041 | +0.07(+0.12%) |
Oct 28, 2016 | 56.73 | 57.08 | 55.84 | 56.61 | 289,192 | -0.18(-0.32%) |
Oct 27, 2016 | 57.76 | 57.76 | 56.52 | 56.79 | 316,763 | -0.76(-1.32%) |
Oct 26, 2016 | 57.51 | 57.51 | 56.82 | 57.55 | 309,157 | -0.04(-0.07%) |
Oct 25, 2016 | 57.51 | 57.79 | 57.02 | 57.59 | 226,964 | +0.05(+0.09%) |
Oct 24, 2016 | 56.88 | 57.75 | 56.14 | 57.54 | 211,471 | +1.11(+1.97%) |
Oct 21, 2016 | 56.22 | 56.54 | 55.65 | 56.43 | 111,123 | +0.06(+0.11%) |
Oct 20, 2016 | 55.74 | 56.64 | 55.68 | 56.37 | 147,267 | +0.19(+0.34%) |
Oct 19, 2016 | 56.86 | 56.86 | 56.07 | 56.18 | 101,464 | -0.69(-1.21%) |
Oct 18, 2016 | 56.82 | 57.20 | 56.46 | 56.87 | 178,674 | +0.25(+0.44%) |
Oct 17, 2016 | 56.48 | 56.97 | 56.38 | 56.62 | 279,055 | +0.17(+0.30%) |
Oct 14, 2016 | 57.71 | 57.71 | 56.34 | 56.45 | 204,317 | -0.94(-1.64%) |
Oct 13, 2016 | 57.10 | 57.88 | 56.70 | 57.39 | 339,511 | -0.09(-0.16%) |
Oct 12, 2016 | 57.50 | 58.12 | 57.31 | 57.48 | 172,481 | -0.19(-0.32%) |
Oct 11, 2016 | 58.12 | 60.99 | 57.39 | 57.66 | 344,048 | -0.80(-1.36%) |
Oct 10, 2016 | 58.74 | 59.47 | 58.36 | 58.46 | 221,930 | +0.10(+0.17%) |
Oct 07, 2016 | 58.57 | 58.92 | 58.02 | 58.36 | 220,319 | -0.24(-0.41%) |
Oct 06, 2016 | 59.84 | 59.84 | 58.51 | 58.60 | 183,670 | -1.25(-2.09%) |
Oct 05, 2016 | 60.40 | 60.92 | 59.76 | 59.85 | 168,631 | -0.42(-0.70%) |
Oct 04, 2016 | 60.31 | 60.52 | 59.93 | 60.27 | 272,536 | -0.17(-0.28%) |
Oct 03, 2016 | 59.98 | 60.65 | 59.86 | 60.44 | 252,252 | +0.33(+0.55%) |
Sep 30, 2016 | 60.00 | 60.35 | 59.81 | 60.11 | 413,377 | +0.14(+0.23%) |
Sep 29, 2016 | 60.68 | 60.68 | 59.90 | 59.97 | 387,868 | -1.00(-1.64%) |
Sep 28, 2016 | 60.85 | 61.32 | 60.59 | 60.97 | 363,943 | -0.01(-0.02%) |
Sep 27, 2016 | 60.64 | 61.30 | 60.64 | 60.98 | 205,150 | +0.24(+0.40%) |
Sep 26, 2016 | 61.01 | 61.29 | 60.00 | 60.74 | 410,160 | -0.29(-0.48%) |
Sep 23, 2016 | 61.30 | 61.30 | 60.43 | 61.03 | 281,798 | -0.63(-1.02%) |
Sep 22, 2016 | 60.57 | 62.06 | 60.53 | 61.66 | 371,388 | +0.20(+0.33%) |
Sep 21, 2016 | 60.99 | 61.65 | 60.01 | 61.46 | 520,442 | +0.71(+1.17%) |
Sep 20, 2016 | 60.16 | 61.20 | 59.80 | 60.75 | 526,448 | +0.44(+0.73%) |
Sep 19, 2016 | 59.74 | 60.81 | 59.49 | 60.31 | 447,975 | +0.52(+0.87%) |
Sep 16, 2016 | 59.29 | 60.19 | 59.29 | 59.79 | 458,430 | +0.13(+0.22%) |
Sep 15, 2016 | 59.60 | 59.77 | 59.18 | 59.66 | 172,548 | +0.08(+0.13%) |
Sep 14, 2016 | 59.62 | 60.05 | 59.11 | 59.58 | 277,273 | -0.26(-0.43%) |
Sep 13, 2016 | 59.46 | 60.07 | 59.12 | 59.84 | 368,239 | -0.07(-0.12%) |
Sep 12, 2016 | 59.00 | 60.08 | 58.60 | 59.91 | 278,504 | +0.74(+1.25%) |
Sep 09, 2016 | 60.09 | 60.29 | 59.15 | 59.17 | 238,216 | -1.45(-2.39%) |
Sep 08, 2016 | 60.16 | 60.90 | 59.82 | 60.62 | 232,337 | +0.10(+0.17%) |
Sep 07, 2016 | 60.54 | 61.49 | 59.95 | 60.52 | 304,309 | -0.15(-0.25%) |
Sep 06, 2016 | 60.30 | 61.09 | 60.00 | 60.67 | 434,492 | -0.28(-0.46%) |
Sep 02, 2016 | 60.02 | 60.95 | 60.95 | 60.95 | 130,500 | +0.74(+1.23%) |