Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.83 | 47.83 | 47.26 | 47.52 | 37,490 | +1.68(+3.66%) |
Nov 29, 2016 | 45.56 | 46.07 | 45.19 | 45.85 | 20,871 | -0.60(-1.28%) |
Nov 28, 2016 | 47.83 | 47.83 | 45.80 | 46.44 | 26,413 | -1.04(-2.18%) |
Nov 25, 2016 | 48.03 | 48.12 | 47.26 | 47.48 | 15,383 | -0.43(-0.90%) |
Nov 23, 2016 | 47.91 | 47.91 | 47.91 | 0 | +0.12(+0.26%) | |
Nov 22, 2016 | 47.96 | 48.54 | 47.10 | 47.79 | 39,951 | +0.09(+0.18%) |
Nov 21, 2016 | 47.46 | 47.90 | 47.18 | 47.70 | 39,873 | +1.23(+2.65%) |
Nov 18, 2016 | 46.54 | 46.54 | 45.74 | 46.47 | 18,208 | +0.28(+0.61%) |
Nov 17, 2016 | 45.91 | 46.70 | 45.91 | 46.19 | 19,159 | +0.30(+0.66%) |
Nov 16, 2016 | 45.50 | 46.65 | 45.50 | 45.89 | 22,357 | +0.50(+1.10%) |
Nov 15, 2016 | 44.74 | 45.43 | 44.59 | 45.39 | 15,790 | +0.87(+1.94%) |
Nov 14, 2016 | 44.05 | 44.59 | 44.03 | 44.52 | 19,851 | +0.43(+0.98%) |
Nov 11, 2016 | 44.11 | 44.63 | 43.51 | 44.09 | 29,617 | -0.56(-1.26%) |
Nov 10, 2016 | 42.21 | 45.06 | 42.21 | 44.65 | 108,858 | +2.55(+6.06%) |
Nov 09, 2016 | 40.89 | 42.45 | 40.76 | 42.10 | 28,113 | +1.28(+3.13%) |
Nov 08, 2016 | 40.74 | 41.13 | 40.63 | 40.82 | 19,030 | +0.09(+0.21%) |
Nov 07, 2016 | 40.98 | 41.16 | 40.59 | 40.74 | 14,416 | +0.26(+0.64%) |
Nov 04, 2016 | 40.48 | 40.59 | 39.33 | 40.48 | 23,169 | -0.50(-1.21%) |
Nov 03, 2016 | 41.32 | 41.32 | 40.89 | 40.98 | 13,407 | -0.61(-1.46%) |
Nov 02, 2016 | 42.38 | 42.45 | 41.15 | 41.58 | 24,865 | -0.93(-2.19%) |
Nov 01, 2016 | 44.07 | 44.07 | 42.34 | 42.51 | 102,953 | -1.54(-3.49%) |
Oct 31, 2016 | 44.83 | 45.04 | 43.33 | 44.05 | 15,797 | -1.10(-2.44%) |
Oct 28, 2016 | 45.52 | 45.54 | 44.52 | 45.15 | 13,296 | -0.24(-0.52%) |
Oct 27, 2016 | 45.76 | 46.21 | 45.22 | 45.39 | 13,865 | -0.02(-0.05%) |
Oct 26, 2016 | 44.65 | 46.10 | 44.65 | 45.41 | 13,375 | -0.54(-1.18%) |
Oct 25, 2016 | 46.49 | 46.51 | 45.68 | 45.95 | 13,798 | -0.54(-1.16%) |
Oct 24, 2016 | 45.78 | 46.49 | 45.58 | 46.49 | 10,114 | +0.78(+1.70%) |
Oct 21, 2016 | 45.09 | 45.99 | 45.04 | 45.71 | 12,249 | +0.63(+1.39%) |
Oct 20, 2016 | 44.89 | 45.21 | 44.61 | 45.09 | 10,503 | -0.02(-0.05%) |
Oct 19, 2016 | 44.59 | 45.41 | 44.57 | 45.11 | 15,881 | +0.95(+2.16%) |
Oct 18, 2016 | 44.37 | 44.50 | 44.00 | 44.16 | 12,728 | +0.04(+0.10%) |
Oct 17, 2016 | 44.50 | 44.50 | 43.85 | 44.11 | 12,566 | -0.28(-0.63%) |
Oct 14, 2016 | 44.39 | 44.91 | 44.13 | 44.39 | 10,630 | -0.04(-0.10%) |
Oct 13, 2016 | 44.78 | 44.83 | 44.19 | 44.44 | 11,552 | -0.35(-0.77%) |
Oct 12, 2016 | 45.19 | 45.54 | 44.72 | 44.78 | 44,829 | -0.58(-1.29%) |
Oct 11, 2016 | 46.30 | 46.30 | 45.19 | 45.37 | 13,765 | -0.69(-1.50%) |
Oct 10, 2016 | 45.39 | 46.51 | 45.32 | 46.06 | 31,589 | +1.21(+2.70%) |
Oct 07, 2016 | 44.72 | 45.15 | 44.39 | 44.85 | 13,530 | -0.11(-0.24%) |
Oct 06, 2016 | 44.89 | 45.06 | 44.27 | 44.96 | 35,630 | +0.22(+0.48%) |
Oct 05, 2016 | 45.48 | 45.58 | 44.52 | 44.74 | 26,924 | -0.13(-0.29%) |
Oct 04, 2016 | 45.74 | 45.90 | 44.78 | 44.87 | 9,614 | -0.80(-1.75%) |
Oct 03, 2016 | 46.12 | 46.12 | 45.43 | 45.67 | 9,985 | -0.15(-0.33%) |
Sep 30, 2016 | 45.99 | 45.99 | 45.48 | 45.82 | 16,441 | +0.37(+0.81%) |
Sep 29, 2016 | 45.41 | 45.97 | 45.02 | 45.45 | 15,650 | +0.17(+0.38%) |
Sep 28, 2016 | 43.92 | 45.30 | 43.38 | 45.28 | 17,433 | +1.56(+3.56%) |
Sep 27, 2016 | 43.70 | 43.72 | 43.23 | 43.72 | 15,290 | -0.43(-0.98%) |
Sep 26, 2016 | 44.68 | 44.96 | 44.09 | 44.16 | 16,733 | -0.43(-0.97%) |
Sep 23, 2016 | 44.65 | 44.96 | 43.51 | 44.59 | 19,323 | -0.26(-0.58%) |
Sep 22, 2016 | 44.52 | 45.22 | 44.52 | 44.85 | 17,351 | +0.63(+1.42%) |
Sep 21, 2016 | 44.13 | 44.24 | 43.70 | 44.22 | 24,374 | +0.74(+1.69%) |
Sep 20, 2016 | 43.90 | 43.90 | 43.42 | 43.49 | 15,507 | -0.35(-0.79%) |
Sep 19, 2016 | 43.87 | 44.05 | 43.36 | 43.83 | 25,638 | +0.37(+0.85%) |
Sep 16, 2016 | 43.44 | 43.72 | 43.30 | 43.46 | 22,970 | -0.09(-0.20%) |
Sep 15, 2016 | 43.51 | 44.16 | 43.32 | 43.55 | 18,845 | +0.37(+0.85%) |
Sep 14, 2016 | 43.25 | 44.09 | 42.99 | 43.18 | 12,877 | +0.04(+0.10%) |
Sep 13, 2016 | 44.68 | 45.06 | 43.10 | 43.14 | 26,281 | -1.90(-4.23%) |
Sep 12, 2016 | 44.74 | 45.06 | 44.52 | 45.04 | 16,058 | +0.45(+1.02%) |
Sep 09, 2016 | 45.87 | 46.02 | 44.59 | 44.59 | 20,361 | -1.34(-2.92%) |
Sep 08, 2016 | 45.91 | 46.54 | 45.67 | 45.93 | 20,476 | +0.43(+0.95%) |
Sep 07, 2016 | 45.26 | 45.61 | 45.03 | 45.50 | 15,272 | +0.74(+1.64%) |
Sep 06, 2016 | 43.83 | 44.76 | 43.74 | 44.76 | 14,555 | +0.93(+2.12%) |
Sep 02, 2016 | 43.31 | 43.83 | 43.83 | 43.83 | 12,295 | +0.97(+2.27%) |