Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.86 | 47.86 | 46.89 | 46.89 | 623,115 | -0.90(-1.88%) |
Nov 29, 2016 | 47.77 | 48.17 | 47.39 | 47.79 | 1,164,416 | +0.00(+0.00%) |
Nov 28, 2016 | 46.82 | 48.09 | 46.76 | 47.79 | 1,082,891 | +0.99(+2.12%) |
Nov 25, 2016 | 46.79 | 46.92 | 46.47 | 46.79 | 182,255 | +0.05(+0.10%) |
Nov 23, 2016 | 46.75 | 46.75 | 46.75 | 0 | +0.09(+0.20%) | |
Nov 22, 2016 | 46.32 | 46.68 | 46.18 | 46.65 | 488,106 | +0.49(+1.05%) |
Nov 21, 2016 | 45.74 | 46.23 | 45.74 | 46.17 | 462,721 | +0.15(+0.33%) |
Nov 18, 2016 | 45.69 | 46.06 | 45.68 | 46.02 | 574,253 | +0.30(+0.66%) |
Nov 17, 2016 | 45.99 | 46.17 | 45.64 | 45.72 | 691,322 | -0.22(-0.47%) |
Nov 16, 2016 | 45.72 | 46.19 | 45.72 | 45.93 | 642,477 | +0.13(+0.29%) |
Nov 15, 2016 | 45.79 | 46.05 | 45.41 | 45.80 | 867,109 | +0.10(+0.23%) |
Nov 14, 2016 | 44.96 | 45.79 | 44.96 | 45.70 | 946,141 | +0.97(+2.18%) |
Nov 11, 2016 | 44.26 | 45.24 | 43.95 | 44.72 | 1,677,693 | +0.33(+0.73%) |
Nov 10, 2016 | 45.17 | 45.17 | 44.35 | 44.40 | 1,174,310 | -0.59(-1.30%) |
Nov 09, 2016 | 44.76 | 45.52 | 44.67 | 44.98 | 1,482,081 | -0.08(-0.19%) |
Nov 08, 2016 | 44.75 | 45.19 | 44.65 | 45.07 | 2,129,663 | +0.14(+0.31%) |
Nov 07, 2016 | 44.72 | 45.17 | 44.67 | 44.93 | 837,615 | +0.37(+0.84%) |
Nov 04, 2016 | 45.14 | 45.44 | 44.53 | 44.56 | 829,228 | -0.57(-1.26%) |
Nov 03, 2016 | 44.96 | 45.62 | 44.65 | 45.12 | 539,395 | +0.25(+0.56%) |
Nov 02, 2016 | 44.94 | 45.44 | 44.75 | 44.87 | 671,940 | -0.15(-0.33%) |
Nov 01, 2016 | 45.42 | 45.70 | 44.96 | 45.02 | 633,846 | -0.33(-0.72%) |
Oct 31, 2016 | 45.05 | 45.46 | 44.84 | 45.35 | 1,097,296 | +0.20(+0.45%) |
Oct 28, 2016 | 44.41 | 45.85 | 44.38 | 45.14 | 1,187,906 | +0.02(+0.04%) |
Oct 27, 2016 | 45.37 | 45.81 | 44.20 | 45.12 | 1,507,969 | -0.90(-1.96%) |
Oct 26, 2016 | 46.42 | 46.46 | 45.96 | 46.03 | 1,215,794 | -0.50(-1.08%) |
Oct 25, 2016 | 46.95 | 46.95 | 46.45 | 46.53 | 702,662 | -0.56(-1.19%) |
Oct 24, 2016 | 47.14 | 47.18 | 46.81 | 47.09 | 347,141 | +0.55(+1.18%) |
Oct 21, 2016 | 46.61 | 46.82 | 46.36 | 46.54 | 585,799 | -0.43(-0.91%) |
Oct 20, 2016 | 47.11 | 47.13 | 46.52 | 46.97 | 370,166 | -0.35(-0.75%) |
Oct 19, 2016 | 46.87 | 47.38 | 46.80 | 47.32 | 378,428 | +0.35(+0.75%) |
Oct 18, 2016 | 47.16 | 47.30 | 46.82 | 46.97 | 402,262 | +0.25(+0.54%) |
Oct 17, 2016 | 46.70 | 47.00 | 46.36 | 46.72 | 298,812 | +0.09(+0.20%) |
Oct 14, 2016 | 46.42 | 46.91 | 46.42 | 46.62 | 270,307 | +0.46(+0.99%) |
Oct 13, 2016 | 45.75 | 46.38 | 45.65 | 46.17 | 327,276 | -0.36(-0.78%) |
Oct 12, 2016 | 46.51 | 46.65 | 46.36 | 46.53 | 560,242 | +0.07(+0.14%) |
Oct 11, 2016 | 46.08 | 46.52 | 45.81 | 46.46 | 1,065,497 | +0.28(+0.60%) |
Oct 10, 2016 | 46.11 | 46.56 | 45.99 | 46.19 | 391,552 | +0.07(+0.16%) |
Oct 07, 2016 | 46.33 | 46.46 | 45.57 | 46.11 | 641,874 | -0.26(-0.56%) |
Oct 06, 2016 | 45.89 | 46.40 | 45.73 | 46.37 | 483,276 | +0.36(+0.79%) |
Oct 05, 2016 | 45.79 | 46.24 | 45.70 | 46.01 | 597,278 | +0.03(+0.06%) |
Oct 04, 2016 | 46.92 | 47.15 | 45.78 | 45.98 | 499,060 | -0.87(-1.87%) |
Oct 03, 2016 | 47.26 | 47.48 | 46.81 | 46.86 | 663,266 | -0.62(-1.31%) |
Sep 30, 2016 | 47.25 | 47.62 | 46.95 | 47.48 | 745,930 | +0.36(+0.77%) |
Sep 29, 2016 | 47.40 | 47.40 | 46.91 | 47.12 | 1,132,526 | -0.30(-0.63%) |
Sep 28, 2016 | 47.05 | 47.42 | 46.89 | 47.41 | 565,023 | +0.36(+0.77%) |
Sep 27, 2016 | 46.99 | 47.30 | 46.73 | 47.05 | 705,844 | -0.02(-0.04%) |
Sep 26, 2016 | 47.61 | 47.86 | 47.05 | 47.07 | 619,536 | -0.65(-1.37%) |
Sep 23, 2016 | 47.67 | 47.98 | 47.44 | 47.72 | 487,620 | -0.10(-0.21%) |
Sep 22, 2016 | 47.57 | 47.91 | 47.13 | 47.82 | 687,362 | +0.38(+0.80%) |
Sep 21, 2016 | 47.46 | 47.63 | 46.89 | 47.44 | 766,675 | +0.15(+0.31%) |
Sep 20, 2016 | 47.99 | 48.19 | 47.28 | 47.29 | 636,262 | -0.36(-0.76%) |
Sep 19, 2016 | 47.73 | 48.07 | 47.55 | 47.66 | 533,585 | -0.02(-0.04%) |
Sep 16, 2016 | 47.86 | 48.19 | 47.53 | 47.67 | 746,241 | -0.32(-0.66%) |
Sep 15, 2016 | 47.53 | 48.06 | 47.45 | 47.99 | 574,891 | +0.42(+0.88%) |
Sep 14, 2016 | 47.69 | 48.09 | 47.35 | 47.57 | 724,773 | -0.20(-0.43%) |
Sep 13, 2016 | 47.71 | 48.08 | 47.40 | 47.78 | 662,489 | -0.20(-0.41%) |
Sep 12, 2016 | 47.04 | 48.06 | 47.04 | 47.97 | 531,425 | +0.72(+1.52%) |
Sep 09, 2016 | 47.96 | 48.21 | 47.26 | 47.26 | 1,331,150 | -1.07(-2.21%) |
Sep 08, 2016 | 48.60 | 48.89 | 48.26 | 48.33 | 600,737 | -0.43(-0.88%) |
Sep 07, 2016 | 48.95 | 49.04 | 48.47 | 48.75 | 593,950 | -0.38(-0.78%) |
Sep 06, 2016 | 49.30 | 49.42 | 48.75 | 49.14 | 771,697 | -0.04(-0.08%) |
Sep 02, 2016 | 49.23 | 49.17 | 49.17 | 49.17 | 635,163 | +0.12(+0.25%) |