Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.07 | 45.28 | 44.99 | 45.08 | 36,195 | -0.11(-0.25%) |
Nov 29, 2016 | 45.13 | 45.24 | 45.13 | 45.19 | 8,827 | +0.34(+0.75%) |
Nov 28, 2016 | 44.87 | 44.91 | 44.79 | 44.85 | 14,760 | +0.34(+0.76%) |
Nov 25, 2016 | 44.61 | 44.61 | 44.47 | 44.51 | 2,127 | +0.18(+0.40%) |
Nov 23, 2016 | 44.34 | 44.34 | 44.34 | 0 | -0.20(-0.46%) | |
Nov 22, 2016 | 44.25 | 44.54 | 44.25 | 44.54 | 15,950 | +0.52(+1.18%) |
Nov 21, 2016 | 44.20 | 44.20 | 44.02 | 44.02 | 7,037 | -0.04(-0.08%) |
Nov 18, 2016 | 44.17 | 44.17 | 43.93 | 44.05 | 16,197 | -0.08(-0.18%) |
Nov 17, 2016 | 44.43 | 44.43 | 44.09 | 44.13 | 5,533 | +0.02(+0.04%) |
Nov 16, 2016 | 44.15 | 44.15 | 44.00 | 44.12 | 11,304 | -0.36(-0.82%) |
Nov 15, 2016 | 44.63 | 44.63 | 44.34 | 44.48 | 15,863 | -0.14(-0.31%) |
Nov 14, 2016 | 44.01 | 44.65 | 44.01 | 44.62 | 17,067 | +0.23(+0.53%) |
Nov 11, 2016 | 44.21 | 44.48 | 44.21 | 44.38 | 6,039 | -0.10(-0.24%) |
Nov 10, 2016 | 44.32 | 44.78 | 44.32 | 44.49 | 11,973 | -0.91(-2.00%) |
Nov 09, 2016 | 45.22 | 45.68 | 45.04 | 45.40 | 13,002 | -0.56(-1.21%) |
Nov 08, 2016 | 45.51 | 46.65 | 45.51 | 45.95 | 17,035 | +0.32(+0.71%) |
Nov 07, 2016 | 45.50 | 45.63 | 45.39 | 45.63 | 7,849 | +0.52(+1.14%) |
Nov 04, 2016 | 45.00 | 45.16 | 45.00 | 45.12 | 2,443 | -0.09(-0.20%) |
Nov 03, 2016 | 45.32 | 45.37 | 45.21 | 45.21 | 4,492 | -0.11(-0.25%) |
Nov 02, 2016 | 45.64 | 45.64 | 45.28 | 45.32 | 2,882 | -0.22(-0.48%) |
Nov 01, 2016 | 45.80 | 45.80 | 45.41 | 45.54 | 6,001 | -0.56(-1.21%) |
Oct 31, 2016 | 45.64 | 46.10 | 45.64 | 46.09 | 7,330 | +0.58(+1.27%) |
Oct 28, 2016 | 45.63 | 45.70 | 45.41 | 45.51 | 9,180 | -0.06(-0.12%) |
Oct 27, 2016 | 46.11 | 46.11 | 45.54 | 45.57 | 6,127 | -0.69(-1.50%) |
Oct 26, 2016 | 46.33 | 46.37 | 46.18 | 46.26 | 6,659 | -0.47(-1.01%) |
Oct 25, 2016 | 46.68 | 46.80 | 46.68 | 46.74 | 5,081 | -0.07(-0.16%) |
Oct 24, 2016 | 47.02 | 47.02 | 46.72 | 46.81 | 6,880 | +0.10(+0.21%) |
Oct 21, 2016 | 46.62 | 46.71 | 46.62 | 46.71 | 6,577 | -0.23(-0.48%) |
Oct 20, 2016 | 46.74 | 46.95 | 46.74 | 46.94 | 22,924 | -0.03(-0.07%) |
Oct 19, 2016 | 46.80 | 46.97 | 46.80 | 46.97 | 2,520 | +0.18(+0.39%) |
Oct 18, 2016 | 46.86 | 46.91 | 46.72 | 46.79 | 12,501 | +0.42(+0.91%) |
Oct 17, 2016 | 46.41 | 46.58 | 46.37 | 46.37 | 14,248 | -0.06(-0.12%) |
Oct 14, 2016 | 46.59 | 46.70 | 46.42 | 46.42 | 30,102 | -0.06(-0.12%) |
Oct 13, 2016 | 46.16 | 46.57 | 46.15 | 46.48 | 49,778 | +0.29(+0.63%) |
Oct 12, 2016 | 46.04 | 46.21 | 46.02 | 46.19 | 3,418 | +0.31(+0.67%) |
Oct 11, 2016 | 46.08 | 46.10 | 45.76 | 45.88 | 35,383 | -0.65(-1.40%) |
Oct 10, 2016 | 46.32 | 46.53 | 46.32 | 46.53 | 11,531 | +0.21(+0.45%) |
Oct 07, 2016 | 46.74 | 46.74 | 46.12 | 46.33 | 24,878 | -0.28(-0.60%) |
Oct 06, 2016 | 46.32 | 46.73 | 46.32 | 46.61 | 7,334 | -0.17(-0.36%) |
Oct 05, 2016 | 47.45 | 47.45 | 46.77 | 46.77 | 31,778 | -0.70(-1.46%) |
Oct 04, 2016 | 47.98 | 47.98 | 47.38 | 47.47 | 10,866 | -0.69(-1.44%) |
Oct 03, 2016 | 48.36 | 48.36 | 47.98 | 48.16 | 54,596 | -0.50(-1.03%) |
Sep 30, 2016 | 48.71 | 48.93 | 48.63 | 48.66 | 7,901 | +0.08(+0.17%) |
Sep 29, 2016 | 48.89 | 48.99 | 48.58 | 48.58 | 6,522 | -0.67(-1.36%) |
Sep 28, 2016 | 48.97 | 49.25 | 48.97 | 49.25 | 4,839 | +0.30(+0.61%) |
Sep 27, 2016 | 49.12 | 49.19 | 48.95 | 48.95 | 4,181 | -0.10(-0.20%) |
Sep 26, 2016 | 48.92 | 49.11 | 48.92 | 49.05 | 10,793 | +0.04(+0.08%) |
Sep 23, 2016 | 48.92 | 49.11 | 48.92 | 49.01 | 8,256 | -0.02(-0.03%) |
Sep 22, 2016 | 48.73 | 49.03 | 48.73 | 49.02 | 10,385 | +0.71(+1.47%) |
Sep 21, 2016 | 47.89 | 48.40 | 47.50 | 48.31 | 4,143 | +0.47(+0.98%) |
Sep 20, 2016 | 47.99 | 47.99 | 47.82 | 47.85 | 26,476 | +0.18(+0.37%) |
Sep 19, 2016 | 47.69 | 47.76 | 47.64 | 47.67 | 6,290 | +0.31(+0.65%) |
Sep 16, 2016 | 47.26 | 47.44 | 47.23 | 47.36 | 8,841 | -0.12(-0.25%) |
Sep 15, 2016 | 47.27 | 47.58 | 47.27 | 47.48 | 13,935 | +0.23(+0.49%) |
Sep 14, 2016 | 47.10 | 47.43 | 47.10 | 47.25 | 5,832 | +0.08(+0.17%) |
Sep 13, 2016 | 47.68 | 47.68 | 47.15 | 47.17 | 7,388 | -1.02(-2.11%) |
Sep 12, 2016 | 47.63 | 48.32 | 47.52 | 48.19 | 17,773 | +0.41(+0.85%) |
Sep 09, 2016 | 48.63 | 48.63 | 47.78 | 47.78 | 4,488 | -1.54(-3.12%) |
Sep 08, 2016 | 49.48 | 49.48 | 49.31 | 49.31 | 9,577 | -0.32(-0.65%) |
Sep 07, 2016 | 49.44 | 49.63 | 49.44 | 49.63 | 5,923 | +0.12(+0.24%) |
Sep 06, 2016 | 49.21 | 49.51 | 49.21 | 49.51 | 13,303 | +0.42(+0.86%) |
Sep 02, 2016 | 49.25 | 49.09 | 49.09 | 49.09 | 6,993 | +0.26(+0.52%) |