Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.59 | 46.01 | 45.27 | 45.33 | 2,978,252 | -0.61(-1.32%) |
Nov 29, 2016 | 45.70 | 46.05 | 45.61 | 45.93 | 3,083,131 | +0.22(+0.49%) |
Nov 28, 2016 | 45.61 | 46.08 | 45.49 | 45.71 | 3,161,630 | -0.12(-0.26%) |
Nov 25, 2016 | 45.41 | 46.03 | 45.38 | 45.83 | 1,528,297 | +0.56(+1.23%) |
Nov 23, 2016 | 45.27 | 45.27 | 45.27 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.54 | 46.09 | 44.82 | 45.43 | 5,096,571 | +1.58(+3.60%) |
Nov 21, 2016 | 43.21 | 44.12 | 42.90 | 43.85 | 3,527,443 | +0.65(+1.49%) |
Nov 18, 2016 | 43.10 | 43.30 | 42.72 | 43.21 | 4,253,021 | +0.01(+0.02%) |
Nov 17, 2016 | 43.08 | 43.38 | 43.01 | 43.20 | 1,938,144 | -0.18(-0.42%) |
Nov 16, 2016 | 43.80 | 43.91 | 43.25 | 43.38 | 1,864,758 | -0.39(-0.89%) |
Nov 15, 2016 | 43.55 | 43.99 | 43.55 | 43.77 | 3,183,017 | +0.37(+0.84%) |
Nov 14, 2016 | 42.43 | 43.43 | 42.20 | 43.41 | 3,466,388 | +0.78(+1.83%) |
Nov 11, 2016 | 42.45 | 42.79 | 42.01 | 42.63 | 4,084,849 | +0.15(+0.36%) |
Nov 10, 2016 | 43.53 | 43.64 | 42.32 | 42.47 | 5,317,597 | -1.31(-3.00%) |
Nov 09, 2016 | 43.36 | 43.98 | 42.17 | 43.79 | 4,204,252 | -0.52(-1.17%) |
Nov 08, 2016 | 42.90 | 44.66 | 42.89 | 44.31 | 4,283,814 | +1.40(+3.27%) |
Nov 07, 2016 | 42.18 | 42.92 | 42.04 | 42.90 | 1,806,600 | +0.99(+2.36%) |
Nov 04, 2016 | 42.03 | 42.22 | 41.90 | 41.92 | 1,628,306 | -0.10(-0.23%) |
Nov 03, 2016 | 42.20 | 42.31 | 41.94 | 42.01 | 1,857,071 | -0.14(-0.32%) |
Nov 02, 2016 | 42.61 | 42.75 | 42.10 | 42.15 | 1,766,391 | -0.41(-0.95%) |
Nov 01, 2016 | 43.34 | 43.45 | 42.41 | 42.55 | 2,498,741 | -0.74(-1.71%) |
Oct 31, 2016 | 43.20 | 43.35 | 43.06 | 43.29 | 2,060,377 | +0.10(+0.24%) |
Oct 28, 2016 | 42.27 | 43.49 | 42.27 | 43.19 | 2,134,140 | +0.96(+2.28%) |
Oct 27, 2016 | 42.74 | 42.82 | 42.19 | 42.23 | 1,766,972 | -0.53(-1.23%) |
Oct 26, 2016 | 42.65 | 42.90 | 42.46 | 42.75 | 1,161,547 | +0.18(+0.41%) |
Oct 25, 2016 | 42.34 | 42.65 | 42.28 | 42.58 | 2,369,643 | +0.25(+0.58%) |
Oct 24, 2016 | 42.55 | 42.90 | 42.23 | 42.33 | 1,318,185 | -0.14(-0.34%) |
Oct 21, 2016 | 42.29 | 42.60 | 42.02 | 42.47 | 1,383,073 | +0.10(+0.23%) |
Oct 20, 2016 | 42.61 | 42.94 | 42.19 | 42.38 | 2,790,733 | -0.27(-0.64%) |
Oct 19, 2016 | 43.43 | 43.43 | 42.39 | 42.65 | 3,245,186 | -0.70(-1.62%) |
Oct 18, 2016 | 43.10 | 43.98 | 42.99 | 43.35 | 3,572,434 | +0.58(+1.36%) |
Oct 17, 2016 | 43.25 | 43.33 | 42.63 | 42.77 | 2,532,867 | -0.52(-1.20%) |
Oct 14, 2016 | 43.71 | 43.83 | 43.29 | 43.29 | 2,602,249 | -0.42(-0.97%) |
Oct 13, 2016 | 43.13 | 43.82 | 43.04 | 43.71 | 2,637,440 | +0.41(+0.94%) |
Oct 12, 2016 | 42.95 | 43.38 | 42.85 | 43.30 | 1,557,895 | +0.40(+0.93%) |
Oct 11, 2016 | 43.03 | 43.07 | 42.69 | 42.90 | 2,119,397 | -0.24(-0.55%) |
Oct 10, 2016 | 43.02 | 43.37 | 42.81 | 43.14 | 2,349,526 | +0.22(+0.52%) |
Oct 07, 2016 | 42.69 | 42.92 | 42.42 | 42.92 | 2,494,816 | +0.25(+0.60%) |
Oct 06, 2016 | 42.54 | 42.89 | 42.42 | 42.67 | 2,715,099 | +0.13(+0.30%) |
Oct 05, 2016 | 42.47 | 42.67 | 42.18 | 42.54 | 3,995,840 | +0.07(+0.17%) |
Oct 04, 2016 | 43.16 | 43.25 | 42.43 | 42.47 | 3,345,971 | -0.74(-1.72%) |
Oct 03, 2016 | 43.05 | 43.35 | 42.82 | 43.21 | 2,881,470 | -0.09(-0.20%) |
Sep 30, 2016 | 43.28 | 43.46 | 43.06 | 43.30 | 2,559,108 | +0.25(+0.59%) |
Sep 29, 2016 | 43.48 | 43.68 | 43.04 | 43.05 | 1,491,817 | -0.44(-1.00%) |
Sep 28, 2016 | 43.22 | 43.54 | 43.15 | 43.48 | 1,954,861 | +0.25(+0.59%) |
Sep 27, 2016 | 43.46 | 43.53 | 43.10 | 43.23 | 1,850,084 | +0.02(+0.06%) |
Sep 26, 2016 | 43.33 | 43.35 | 43.04 | 43.20 | 2,157,484 | -0.25(-0.56%) |
Sep 23, 2016 | 43.70 | 43.90 | 43.45 | 43.45 | 3,238,237 | -0.40(-0.90%) |
Sep 22, 2016 | 44.22 | 44.46 | 43.65 | 43.84 | 2,019,293 | -0.25(-0.56%) |
Sep 21, 2016 | 43.50 | 44.19 | 43.33 | 44.09 | 2,334,565 | +0.54(+1.24%) |
Sep 20, 2016 | 43.90 | 44.11 | 43.55 | 43.55 | 1,752,184 | -0.23(-0.52%) |
Sep 19, 2016 | 43.53 | 43.87 | 43.30 | 43.78 | 2,150,114 | -0.06(-0.13%) |
Sep 16, 2016 | 44.00 | 44.01 | 43.58 | 43.84 | 4,828,171 | -0.32(-0.72%) |
Sep 15, 2016 | 43.78 | 44.18 | 43.73 | 44.15 | 1,871,636 | +0.23(+0.52%) |
Sep 14, 2016 | 43.91 | 44.16 | 43.79 | 43.92 | 2,254,813 | +0.04(+0.09%) |
Sep 13, 2016 | 44.17 | 44.52 | 43.83 | 43.88 | 2,666,430 | -0.44(-0.98%) |
Sep 12, 2016 | 43.17 | 44.37 | 43.17 | 44.32 | 3,082,745 | +0.82(+1.89%) |
Sep 09, 2016 | 44.11 | 44.14 | 42.83 | 43.50 | 5,537,058 | -0.96(-2.15%) |
Sep 08, 2016 | 45.04 | 45.17 | 44.39 | 44.45 | 2,765,923 | -0.75(-1.66%) |
Sep 07, 2016 | 45.67 | 45.82 | 45.04 | 45.21 | 2,483,688 | -0.47(-1.02%) |
Sep 06, 2016 | 45.66 | 45.91 | 45.55 | 45.67 | 2,710,746 | -0.02(-0.05%) |
Sep 02, 2016 | 44.88 | 45.70 | 45.70 | 45.70 | 4,320,805 | +0.65(+1.44%) |