Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.53 | 44.95 | 44.10 | 44.49 | 210,563 | +0.08(+0.17%) |
Nov 29, 2016 | 44.97 | 44.97 | 43.85 | 44.42 | 195,479 | -0.21(-0.46%) |
Nov 28, 2016 | 44.97 | 45.32 | 44.58 | 44.62 | 90,016 | -0.59(-1.31%) |
Nov 25, 2016 | 45.95 | 45.95 | 44.54 | 45.22 | 52,012 | -0.20(-0.43%) |
Nov 23, 2016 | 45.41 | 45.41 | 45.41 | 0 | -0.56(-1.23%) | |
Nov 22, 2016 | 45.72 | 46.41 | 45.31 | 45.98 | 274,297 | +0.46(+1.01%) |
Nov 21, 2016 | 45.26 | 45.85 | 44.48 | 45.52 | 217,155 | +0.59(+1.32%) |
Nov 18, 2016 | 44.05 | 45.03 | 43.69 | 44.92 | 172,667 | +1.04(+2.38%) |
Nov 17, 2016 | 43.23 | 44.35 | 42.93 | 43.88 | 257,357 | +0.86(+1.99%) |
Nov 16, 2016 | 41.11 | 43.37 | 39.71 | 43.02 | 220,262 | +1.50(+3.60%) |
Nov 15, 2016 | 41.09 | 41.88 | 39.52 | 41.53 | 185,186 | +0.25(+0.62%) |
Nov 14, 2016 | 39.58 | 41.39 | 38.96 | 41.27 | 193,017 | +1.92(+4.88%) |
Nov 11, 2016 | 38.56 | 39.53 | 37.87 | 39.35 | 124,623 | +0.73(+1.90%) |
Nov 10, 2016 | 39.24 | 39.51 | 38.36 | 38.62 | 175,460 | -0.56(-1.44%) |
Nov 09, 2016 | 36.80 | 39.26 | 36.70 | 39.19 | 174,862 | +1.77(+4.73%) |
Nov 08, 2016 | 37.43 | 37.65 | 37.03 | 37.42 | 122,992 | +0.04(+0.10%) |
Nov 07, 2016 | 37.28 | 37.77 | 36.89 | 37.38 | 139,201 | +0.60(+1.64%) |
Nov 04, 2016 | 36.76 | 37.56 | 36.09 | 36.78 | 300,585 | +0.14(+0.38%) |
Nov 03, 2016 | 37.29 | 37.90 | 36.49 | 36.64 | 234,267 | -0.76(-2.04%) |
Nov 02, 2016 | 33.37 | 37.61 | 32.69 | 37.40 | 806,421 | +4.85(+14.90%) |
Nov 01, 2016 | 33.26 | 33.53 | 32.29 | 32.55 | 264,164 | -0.55(-1.68%) |
Oct 31, 2016 | 33.21 | 33.60 | 32.65 | 33.10 | 264,671 | +0.09(+0.28%) |
Oct 28, 2016 | 33.20 | 33.98 | 32.91 | 33.01 | 142,696 | -0.23(-0.71%) |
Oct 27, 2016 | 34.10 | 34.52 | 33.19 | 33.24 | 160,764 | -0.63(-1.86%) |
Oct 26, 2016 | 35.27 | 35.46 | 33.80 | 33.87 | 122,357 | -1.34(-3.82%) |
Oct 25, 2016 | 35.48 | 36.51 | 35.01 | 35.22 | 203,528 | -0.13(-0.37%) |
Oct 24, 2016 | 36.46 | 36.54 | 34.88 | 35.35 | 270,842 | -1.14(-3.12%) |
Oct 21, 2016 | 37.17 | 37.78 | 30.02 | 36.49 | 3,301,700 | -0.97(-2.59%) |
Oct 20, 2016 | 39.68 | 39.68 | 37.33 | 37.45 | 110,057 | -2.02(-5.12%) |
Oct 19, 2016 | 40.11 | 40.23 | 39.45 | 39.48 | 109,707 | -0.39(-0.97%) |
Oct 18, 2016 | 40.05 | 40.38 | 39.51 | 39.86 | 156,872 | -0.08(-0.21%) |
Oct 17, 2016 | 38.85 | 39.96 | 38.85 | 39.95 | 132,591 | +0.91(+2.34%) |
Oct 14, 2016 | 38.96 | 39.27 | 38.60 | 39.03 | 89,429 | +0.02(+0.05%) |
Oct 13, 2016 | 38.72 | 39.20 | 38.71 | 39.02 | 58,278 | -0.13(-0.34%) |
Oct 12, 2016 | 38.44 | 39.28 | 37.81 | 39.15 | 99,816 | +0.86(+2.23%) |
Oct 11, 2016 | 38.71 | 39.34 | 37.98 | 38.29 | 141,387 | -0.78(-2.00%) |
Oct 10, 2016 | 39.15 | 39.64 | 38.50 | 39.07 | 153,224 | +0.12(+0.31%) |
Oct 07, 2016 | 39.52 | 40.09 | 38.65 | 38.95 | 147,027 | -0.64(-1.61%) |
Oct 06, 2016 | 39.41 | 40.03 | 39.05 | 39.59 | 182,251 | -0.13(-0.33%) |
Oct 05, 2016 | 38.82 | 40.41 | 38.25 | 39.72 | 284,778 | +0.62(+1.59%) |
Oct 04, 2016 | 38.50 | 39.22 | 38.40 | 39.10 | 188,206 | +0.73(+1.90%) |
Oct 03, 2016 | 37.98 | 38.39 | 37.61 | 38.37 | 90,252 | +0.28(+0.73%) |
Sep 30, 2016 | 36.67 | 38.16 | 36.59 | 38.09 | 311,993 | +1.34(+3.63%) |
Sep 29, 2016 | 36.62 | 36.91 | 36.18 | 36.76 | 113,260 | +0.05(+0.13%) |
Sep 28, 2016 | 36.67 | 37.11 | 35.98 | 36.71 | 93,365 | +0.29(+0.80%) |
Sep 27, 2016 | 36.93 | 37.76 | 36.13 | 36.42 | 98,973 | -0.63(-1.70%) |
Sep 26, 2016 | 38.08 | 38.21 | 37.01 | 37.05 | 90,617 | -1.08(-2.84%) |
Sep 23, 2016 | 38.05 | 38.38 | 37.84 | 38.13 | 83,949 | +0.08(+0.22%) |
Sep 22, 2016 | 37.29 | 38.23 | 37.11 | 38.05 | 108,257 | +0.79(+2.12%) |
Sep 21, 2016 | 37.68 | 37.76 | 36.49 | 37.26 | 100,242 | -0.47(-1.25%) |
Sep 20, 2016 | 37.70 | 38.04 | 36.84 | 37.73 | 106,252 | +0.10(+0.27%) |
Sep 19, 2016 | 38.05 | 38.32 | 36.75 | 37.62 | 148,292 | -0.16(-0.42%) |
Sep 16, 2016 | 37.93 | 38.30 | 37.56 | 37.78 | 167,449 | -0.15(-0.40%) |
Sep 15, 2016 | 37.16 | 38.04 | 37.16 | 37.93 | 101,484 | +0.56(+1.51%) |
Sep 14, 2016 | 37.07 | 38.35 | 37.07 | 37.37 | 250,692 | +0.90(+2.47%) |
Sep 13, 2016 | 36.38 | 36.84 | 35.95 | 36.47 | 157,633 | -0.18(-0.49%) |
Sep 12, 2016 | 35.95 | 36.85 | 35.95 | 36.65 | 172,880 | +0.64(+1.78%) |
Sep 09, 2016 | 36.48 | 36.82 | 35.26 | 36.01 | 184,844 | -0.84(-2.27%) |
Sep 08, 2016 | 37.92 | 37.93 | 36.55 | 36.84 | 105,323 | -1.24(-3.26%) |
Sep 07, 2016 | 38.23 | 38.23 | 37.65 | 38.08 | 170,224 | -0.04(-0.10%) |
Sep 06, 2016 | 38.17 | 38.51 | 37.62 | 38.12 | 176,872 | -0.04(-0.10%) |
Sep 02, 2016 | 37.89 | 38.16 | 38.16 | 38.16 | 150,191 | +0.34(+0.89%) |