Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.64 | 48.45 | 46.54 | 48.36 | 250,481 | +2.35(+5.10%) |
Nov 29, 2016 | 46.72 | 47.29 | 45.94 | 46.02 | 175,884 | -0.82(-1.76%) |
Nov 28, 2016 | 47.54 | 47.83 | 46.72 | 46.84 | 178,868 | -0.95(-1.98%) |
Nov 25, 2016 | 47.54 | 47.79 | 47.21 | 47.79 | 66,288 | +0.33(+0.69%) |
Nov 23, 2016 | 47.46 | 47.46 | 47.46 | 0 | +0.95(+2.04%) | |
Nov 22, 2016 | 46.10 | 46.59 | 45.73 | 46.51 | 193,772 | +0.49(+1.07%) |
Nov 21, 2016 | 45.85 | 46.14 | 45.28 | 46.02 | 100,431 | +0.41(+0.90%) |
Nov 18, 2016 | 44.87 | 45.77 | 44.29 | 45.61 | 104,468 | +0.95(+2.12%) |
Nov 17, 2016 | 44.49 | 44.87 | 43.18 | 44.66 | 103,593 | +0.49(+1.12%) |
Nov 16, 2016 | 44.25 | 44.49 | 43.76 | 44.17 | 129,530 | -0.08(-0.19%) |
Nov 15, 2016 | 44.58 | 45.07 | 44.58 | 44.25 | 165,369 | -0.54(-1.19%) |
Nov 14, 2016 | 46.43 | 47.17 | 44.41 | 44.78 | 228,257 | -0.95(-2.07%) |
Nov 11, 2016 | 44.45 | 45.73 | 43.71 | 45.73 | 278,738 | +1.28(+2.87%) |
Nov 10, 2016 | 42.64 | 44.78 | 42.56 | 44.45 | 220,894 | +2.30(+5.47%) |
Nov 09, 2016 | 40.17 | 42.64 | 40.17 | 42.15 | 172,938 | +2.22(+5.57%) |
Nov 08, 2016 | 40.21 | 40.38 | 39.80 | 39.93 | 81,231 | -0.33(-0.82%) |
Nov 07, 2016 | 40.01 | 40.71 | 39.80 | 40.26 | 120,550 | +0.86(+2.19%) |
Nov 04, 2016 | 39.72 | 39.93 | 38.86 | 39.39 | 113,787 | -0.33(-0.83%) |
Nov 03, 2016 | 39.56 | 39.80 | 39.02 | 39.72 | 53,101 | +0.33(+0.84%) |
Nov 02, 2016 | 39.76 | 39.76 | 38.90 | 39.39 | 87,462 | -0.58(-1.44%) |
Nov 01, 2016 | 40.67 | 40.71 | 39.76 | 39.97 | 61,191 | -0.49(-1.22%) |
Oct 31, 2016 | 40.42 | 40.87 | 40.21 | 40.46 | 137,743 | +0.05(+0.12%) |
Oct 28, 2016 | 40.40 | 40.54 | 40.02 | 40.41 | 82,676 | +0.12(+0.29%) |
Oct 27, 2016 | 40.50 | 40.66 | 40.15 | 40.30 | 59,200 | +0.13(+0.33%) |
Oct 26, 2016 | 40.63 | 40.96 | 40.07 | 40.16 | 73,076 | -0.54(-1.31%) |
Oct 25, 2016 | 40.87 | 41.11 | 40.53 | 40.70 | 153,316 | -0.21(-0.52%) |
Oct 24, 2016 | 40.37 | 41.00 | 40.12 | 40.91 | 89,442 | +0.91(+2.28%) |
Oct 21, 2016 | 39.85 | 40.23 | 39.62 | 40.00 | 146,388 | -0.12(-0.29%) |
Oct 20, 2016 | 40.75 | 40.75 | 39.56 | 40.12 | 113,496 | +0.00(+0.00%) |
Oct 19, 2016 | 40.15 | 40.50 | 39.74 | 40.12 | 79,851 | +0.16(+0.41%) |
Oct 18, 2016 | 40.12 | 40.13 | 39.89 | 39.95 | 62,084 | +0.03(+0.08%) |
Oct 17, 2016 | 40.24 | 40.73 | 39.82 | 39.92 | 51,025 | -0.39(-0.96%) |
Oct 14, 2016 | 40.21 | 40.68 | 39.93 | 40.30 | 53,109 | +0.44(+1.12%) |
Oct 13, 2016 | 40.54 | 40.54 | 39.54 | 39.86 | 128,043 | -1.00(-2.46%) |
Oct 12, 2016 | 41.00 | 41.23 | 40.65 | 40.86 | 99,383 | -0.07(-0.18%) |
Oct 11, 2016 | 41.22 | 41.32 | 40.44 | 40.94 | 77,687 | -0.21(-0.50%) |
Oct 10, 2016 | 40.82 | 41.33 | 40.65 | 41.14 | 169,965 | +0.51(+1.26%) |
Oct 07, 2016 | 40.49 | 40.74 | 40.03 | 40.63 | 108,594 | +0.10(+0.24%) |
Oct 06, 2016 | 40.60 | 40.60 | 40.07 | 40.54 | 89,936 | -0.07(-0.16%) |
Oct 05, 2016 | 40.13 | 40.95 | 39.97 | 40.60 | 78,129 | +0.64(+1.61%) |
Oct 04, 2016 | 39.97 | 40.44 | 39.92 | 39.96 | 62,035 | +0.03(+0.08%) |
Oct 03, 2016 | 40.36 | 40.40 | 39.68 | 39.93 | 68,120 | -0.68(-1.68%) |
Sep 30, 2016 | 40.23 | 40.84 | 39.87 | 40.61 | 118,012 | +0.54(+1.34%) |
Sep 29, 2016 | 40.91 | 41.10 | 40.05 | 40.07 | 191,968 | -0.74(-1.82%) |
Sep 28, 2016 | 40.65 | 40.82 | 40.37 | 40.82 | 172,084 | +0.40(+0.98%) |
Sep 27, 2016 | 40.26 | 40.59 | 39.99 | 40.42 | 163,688 | +0.21(+0.53%) |
Sep 26, 2016 | 40.79 | 40.79 | 40.01 | 40.21 | 164,777 | -0.81(-1.97%) |
Sep 23, 2016 | 41.26 | 41.42 | 40.78 | 41.01 | 85,667 | -0.40(-0.97%) |
Sep 22, 2016 | 41.25 | 41.42 | 40.96 | 41.42 | 192,820 | +0.35(+0.84%) |
Sep 21, 2016 | 41.10 | 41.28 | 40.82 | 41.07 | 124,738 | +0.09(+0.22%) |
Sep 20, 2016 | 40.98 | 41.12 | 40.78 | 40.98 | 76,208 | +0.15(+0.36%) |
Sep 19, 2016 | 40.63 | 41.02 | 40.33 | 40.83 | 93,061 | +0.30(+0.73%) |
Sep 16, 2016 | 40.79 | 40.92 | 40.13 | 40.54 | 226,942 | -0.16(-0.40%) |
Sep 15, 2016 | 40.06 | 40.70 | 39.82 | 40.70 | 122,875 | +0.67(+1.67%) |
Sep 14, 2016 | 40.44 | 40.61 | 39.93 | 40.03 | 91,801 | -0.30(-0.73%) |
Sep 13, 2016 | 41.00 | 41.00 | 40.15 | 40.33 | 157,228 | -0.83(-2.02%) |
Sep 12, 2016 | 41.22 | 41.59 | 40.81 | 41.16 | 153,944 | -0.22(-0.54%) |
Sep 09, 2016 | 41.62 | 41.97 | 41.33 | 41.38 | 103,727 | -0.48(-1.14%) |
Sep 08, 2016 | 42.47 | 42.47 | 41.67 | 41.86 | 97,466 | -0.58(-1.36%) |
Sep 07, 2016 | 42.15 | 42.54 | 41.75 | 42.44 | 103,994 | +0.58(+1.38%) |
Sep 06, 2016 | 42.52 | 42.52 | 41.33 | 41.86 | 97,007 | -0.31(-0.74%) |
Sep 02, 2016 | 42.37 | 42.17 | 42.17 | 42.17 | 100,823 | -0.16(-0.39%) |