Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.91 | 45.13 | 44.63 | 44.73 | 79,373 | -0.48(-1.06%) |
Nov 29, 2016 | 44.93 | 45.22 | 44.90 | 45.22 | 80,013 | +0.15(+0.34%) |
Nov 28, 2016 | 44.88 | 45.07 | 44.83 | 45.06 | 127,548 | +0.22(+0.48%) |
Nov 25, 2016 | 44.94 | 44.99 | 44.75 | 44.85 | 175,552 | +0.08(+0.18%) |
Nov 23, 2016 | 44.77 | 44.77 | 44.77 | 0 | -0.24(-0.52%) | |
Nov 22, 2016 | 45.17 | 45.22 | 44.96 | 45.00 | 141,922 | +0.06(+0.13%) |
Nov 21, 2016 | 45.01 | 45.10 | 44.82 | 44.95 | 107,768 | +0.16(+0.36%) |
Nov 18, 2016 | 45.08 | 45.14 | 44.78 | 44.78 | 1,046,651 | -0.28(-0.61%) |
Nov 17, 2016 | 45.46 | 45.46 | 45.02 | 45.06 | 99,958 | -0.30(-0.67%) |
Nov 16, 2016 | 45.47 | 45.52 | 45.22 | 45.36 | 133,116 | -0.28(-0.61%) |
Nov 15, 2016 | 45.62 | 45.77 | 45.16 | 45.64 | 114,421 | +0.22(+0.49%) |
Nov 14, 2016 | 45.58 | 46.04 | 45.19 | 45.42 | 286,012 | -0.65(-1.42%) |
Nov 11, 2016 | 46.38 | 46.38 | 45.92 | 46.07 | 175,829 | -0.27(-0.57%) |
Nov 10, 2016 | 46.66 | 46.71 | 45.96 | 46.34 | 185,934 | -0.45(-0.96%) |
Nov 09, 2016 | 47.30 | 47.51 | 46.79 | 46.79 | 276,685 | -0.51(-1.07%) |
Nov 08, 2016 | 47.53 | 47.55 | 47.29 | 47.29 | 229,629 | -0.23(-0.49%) |
Nov 07, 2016 | 47.57 | 47.63 | 47.47 | 47.52 | 315,765 | -0.44(-0.92%) |
Nov 04, 2016 | 47.87 | 47.97 | 47.82 | 47.97 | 120,017 | +0.18(+0.37%) |
Nov 03, 2016 | 47.78 | 47.96 | 47.71 | 47.79 | 113,879 | +0.06(+0.12%) |
Nov 02, 2016 | 47.82 | 47.94 | 47.71 | 47.73 | 47,065 | +0.31(+0.66%) |
Nov 01, 2016 | 47.16 | 47.54 | 47.16 | 47.42 | 534,839 | +0.21(+0.45%) |
Oct 31, 2016 | 47.12 | 47.23 | 47.03 | 47.20 | 102,670 | +0.04(+0.08%) |
Oct 28, 2016 | 47.06 | 47.30 | 46.97 | 47.17 | 346,489 | +0.15(+0.31%) |
Oct 27, 2016 | 47.29 | 47.31 | 47.00 | 47.02 | 99,629 | -0.34(-0.72%) |
Oct 26, 2016 | 47.51 | 47.53 | 47.34 | 47.36 | 71,927 | -0.12(-0.25%) |
Oct 25, 2016 | 47.34 | 47.53 | 47.31 | 47.47 | 125,876 | +0.01(+0.02%) |
Oct 24, 2016 | 47.62 | 47.64 | 47.41 | 47.47 | 77,356 | -0.16(-0.33%) |
Oct 21, 2016 | 47.61 | 47.64 | 47.47 | 47.62 | 67,709 | -0.06(-0.13%) |
Oct 20, 2016 | 47.77 | 47.79 | 47.66 | 47.69 | 54,068 | -0.12(-0.26%) |
Oct 19, 2016 | 47.88 | 47.92 | 47.80 | 47.81 | 135,528 | +0.02(+0.04%) |
Oct 18, 2016 | 47.77 | 47.88 | 47.70 | 47.79 | 174,343 | +0.00(+0.00%) |
Oct 17, 2016 | 47.68 | 47.82 | 47.66 | 47.79 | 123,315 | +0.22(+0.45%) |
Oct 14, 2016 | 47.75 | 47.88 | 47.57 | 47.57 | 334,235 | -0.43(-0.89%) |
Oct 13, 2016 | 47.91 | 48.06 | 47.86 | 48.00 | 70,905 | +0.23(+0.48%) |
Oct 12, 2016 | 47.78 | 47.91 | 47.67 | 47.77 | 105,943 | -0.25(-0.51%) |
Oct 11, 2016 | 48.09 | 48.11 | 47.96 | 48.01 | 132,966 | -0.15(-0.32%) |
Oct 10, 2016 | 48.24 | 48.32 | 48.17 | 48.17 | 44,627 | -0.27(-0.55%) |
Oct 07, 2016 | 48.51 | 48.51 | 48.26 | 48.43 | 46,929 | +0.05(+0.10%) |
Oct 06, 2016 | 48.51 | 48.51 | 48.37 | 48.38 | 262,010 | -0.26(-0.52%) |
Oct 05, 2016 | 48.72 | 48.77 | 48.57 | 48.64 | 115,429 | -0.30(-0.62%) |
Oct 04, 2016 | 48.92 | 49.01 | 48.76 | 48.94 | 310,526 | -0.26(-0.53%) |
Oct 03, 2016 | 49.28 | 49.28 | 49.09 | 49.20 | 501,144 | -0.08(-0.17%) |
Sep 30, 2016 | 49.38 | 49.43 | 49.29 | 49.29 | 911,145 | -0.08(-0.16%) |
Sep 29, 2016 | 49.30 | 49.42 | 49.20 | 49.37 | 54,381 | -0.15(-0.31%) |
Sep 28, 2016 | 49.42 | 49.55 | 49.32 | 49.52 | 142,915 | +0.05(+0.11%) |
Sep 27, 2016 | 49.42 | 49.49 | 49.31 | 49.46 | 114,763 | -0.02(-0.04%) |
Sep 26, 2016 | 49.44 | 49.54 | 49.32 | 49.48 | 94,376 | +0.29(+0.60%) |
Sep 23, 2016 | 49.18 | 49.32 | 49.16 | 49.19 | 60,819 | -0.03(-0.05%) |
Sep 22, 2016 | 49.30 | 49.41 | 49.13 | 49.22 | 72,354 | +0.24(+0.50%) |
Sep 21, 2016 | 48.80 | 49.07 | 48.51 | 48.97 | 213,159 | +0.27(+0.55%) |
Sep 20, 2016 | 48.79 | 48.79 | 48.64 | 48.70 | 110,368 | +0.06(+0.13%) |
Sep 19, 2016 | 48.66 | 48.71 | 48.58 | 48.64 | 69,591 | +0.15(+0.30%) |
Sep 16, 2016 | 48.61 | 48.62 | 48.45 | 48.49 | 53,132 | -0.28(-0.58%) |
Sep 15, 2016 | 48.73 | 48.84 | 48.58 | 48.78 | 123,614 | -0.01(-0.03%) |
Sep 14, 2016 | 48.59 | 48.89 | 48.59 | 48.79 | 517,431 | +0.18(+0.36%) |
Sep 13, 2016 | 48.84 | 48.92 | 48.49 | 48.62 | 360,361 | -0.33(-0.68%) |
Sep 12, 2016 | 48.83 | 48.99 | 48.76 | 48.95 | 165,634 | +0.12(+0.24%) |
Sep 09, 2016 | 48.93 | 48.94 | 48.73 | 48.83 | 170,444 | -0.42(-0.85%) |
Sep 08, 2016 | 49.70 | 49.72 | 49.25 | 49.25 | 241,034 | -0.32(-0.65%) |
Sep 07, 2016 | 49.67 | 49.76 | 49.50 | 49.57 | 118,446 | +0.07(+0.14%) |
Sep 06, 2016 | 49.00 | 49.51 | 48.95 | 49.50 | 539,260 | +0.72(+1.47%) |
Sep 02, 2016 | 48.98 | 48.79 | 48.79 | 48.79 | 250,578 | -0.26(-0.53%) |