Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.86 | 47.83 | 46.72 | 47.63 | 285,568 | +1.09(+2.34%) |
Nov 29, 2016 | 47.01 | 47.15 | 46.20 | 46.54 | 304,111 | -0.54(-1.15%) |
Nov 28, 2016 | 46.98 | 47.31 | 46.94 | 47.08 | 731,296 | -0.71(-1.49%) |
Nov 25, 2016 | 48.31 | 48.50 | 47.79 | 47.79 | 170,775 | -0.57(-1.18%) |
Nov 24, 2016 | 48.37 | 48.50 | 48.23 | 48.36 | 73,843 | -0.01(-0.02%) |
Nov 23, 2016 | 47.86 | 48.50 | 47.86 | 48.37 | 162,935 | +0.27(+0.56%) |
Nov 22, 2016 | 48.11 | 48.47 | 47.95 | 48.10 | 211,726 | -0.04(-0.08%) |
Nov 21, 2016 | 47.64 | 48.27 | 47.64 | 48.14 | 191,313 | +0.50(+1.05%) |
Nov 18, 2016 | 47.75 | 47.95 | 47.59 | 47.64 | 246,995 | -0.05(-0.10%) |
Nov 17, 2016 | 47.44 | 47.84 | 47.10 | 47.69 | 289,540 | +0.44(+0.93%) |
Nov 16, 2016 | 47.02 | 47.39 | 46.88 | 47.25 | 323,224 | -0.03(-0.06%) |
Nov 15, 2016 | 46.70 | 47.50 | 46.60 | 47.28 | 234,441 | +0.48(+1.03%) |
Nov 14, 2016 | 46.05 | 46.89 | 45.80 | 46.80 | 228,689 | +0.35(+0.75%) |
Nov 11, 2016 | 45.92 | 46.47 | 45.92 | 46.45 | 193,274 | +0.30(+0.65%) |
Nov 10, 2016 | 44.24 | 46.31 | 44.20 | 46.15 | 315,901 | +2.12(+4.81%) |
Nov 09, 2016 | 42.01 | 44.19 | 42.01 | 44.03 | 284,269 | +1.71(+4.04%) |
Nov 08, 2016 | 41.73 | 42.70 | 41.73 | 42.32 | 100,946 | +0.59(+1.41%) |
Nov 07, 2016 | 41.30 | 41.99 | 41.20 | 41.73 | 119,015 | +0.70(+1.71%) |
Nov 04, 2016 | 41.03 | 41.73 | 40.57 | 41.03 | 174,077 | +0.00(+0.00%) |
Nov 03, 2016 | 41.44 | 41.51 | 40.88 | 41.03 | 134,871 | -0.24(-0.58%) |
Nov 02, 2016 | 42.29 | 42.86 | 41.21 | 41.27 | 475,372 | -1.13(-2.67%) |
Nov 01, 2016 | 43.52 | 43.61 | 42.10 | 42.40 | 312,033 | -1.05(-2.42%) |
Oct 31, 2016 | 43.58 | 43.60 | 43.13 | 43.45 | 116,972 | -0.14(-0.32%) |
Oct 28, 2016 | 43.62 | 43.73 | 42.96 | 43.59 | 214,110 | -0.01(-0.02%) |
Oct 27, 2016 | 42.82 | 43.66 | 42.50 | 43.60 | 203,601 | +1.00(+2.35%) |
Oct 26, 2016 | 42.51 | 42.80 | 42.51 | 42.60 | 125,915 | -0.10(-0.23%) |
Oct 25, 2016 | 41.40 | 42.79 | 41.40 | 42.70 | 280,468 | +1.26(+3.04%) |
Oct 24, 2016 | 42.09 | 42.10 | 41.32 | 41.44 | 151,695 | -0.45(-1.07%) |
Oct 21, 2016 | 41.99 | 42.28 | 41.66 | 41.89 | 107,131 | -0.07(-0.17%) |
Oct 20, 2016 | 41.88 | 42.05 | 41.63 | 41.96 | 75,598 | +0.05(+0.12%) |
Oct 19, 2016 | 41.99 | 42.15 | 41.69 | 41.91 | 85,327 | +0.16(+0.38%) |
Oct 18, 2016 | 42.09 | 42.21 | 41.65 | 41.75 | 104,621 | +0.15(+0.36%) |
Oct 17, 2016 | 40.94 | 42.00 | 40.93 | 41.60 | 137,562 | +0.67(+1.64%) |
Oct 14, 2016 | 41.24 | 41.40 | 40.93 | 40.93 | 141,172 | -0.09(-0.22%) |
Oct 13, 2016 | 41.04 | 41.29 | 40.76 | 41.02 | 168,902 | -0.26(-0.63%) |
Oct 12, 2016 | 40.68 | 41.64 | 40.68 | 41.28 | 127,170 | +0.55(+1.35%) |
Oct 11, 2016 | 41.62 | 41.67 | 40.65 | 40.73 | 182,195 | -1.05(-2.51%) |
Oct 07, 2016 | 41.78 | 41.78 | 41.78 | 0 | +0.38(+0.92%) | |
Oct 06, 2016 | 41.44 | 41.71 | 41.03 | 41.40 | 177,277 | -0.03(-0.07%) |
Oct 05, 2016 | 41.04 | 41.46 | 40.98 | 41.43 | 114,806 | +0.61(+1.49%) |
Oct 04, 2016 | 41.39 | 41.50 | 40.50 | 40.82 | 115,974 | -0.53(-1.28%) |
Oct 03, 2016 | 41.33 | 41.90 | 41.19 | 41.35 | 125,347 | +0.02(+0.05%) |
Sep 30, 2016 | 40.99 | 41.74 | 40.85 | 41.33 | 117,345 | +0.25(+0.61%) |
Sep 29, 2016 | 41.90 | 42.19 | 40.98 | 41.08 | 254,222 | -0.82(-1.96%) |
Sep 28, 2016 | 42.17 | 42.37 | 41.45 | 41.90 | 210,982 | -0.51(-1.20%) |
Sep 27, 2016 | 42.50 | 42.90 | 42.23 | 42.41 | 138,724 | -0.22(-0.52%) |
Sep 26, 2016 | 42.61 | 43.09 | 42.57 | 42.63 | 102,228 | -0.12(-0.28%) |
Sep 23, 2016 | 43.49 | 43.49 | 42.61 | 42.75 | 98,430 | -0.74(-1.70%) |
Sep 22, 2016 | 43.06 | 43.60 | 42.95 | 43.49 | 177,177 | +0.72(+1.68%) |
Sep 21, 2016 | 42.29 | 43.14 | 42.24 | 42.77 | 161,146 | +0.76(+1.81%) |
Sep 20, 2016 | 41.74 | 42.45 | 41.72 | 42.01 | 146,628 | +0.57(+1.38%) |
Sep 19, 2016 | 41.54 | 41.75 | 41.34 | 41.44 | 79,693 | +0.18(+0.44%) |
Sep 16, 2016 | 41.27 | 41.52 | 41.02 | 41.26 | 190,883 | -0.15(-0.36%) |
Sep 15, 2016 | 41.00 | 41.92 | 40.98 | 41.41 | 525,935 | +0.44(+1.07%) |
Sep 14, 2016 | 40.99 | 41.21 | 40.73 | 40.97 | 107,782 | +0.08(+0.20%) |
Sep 13, 2016 | 42.20 | 42.20 | 40.67 | 40.89 | 222,876 | -1.57(-3.70%) |
Sep 12, 2016 | 42.50 | 42.58 | 42.01 | 42.46 | 79,743 | -0.36(-0.84%) |
Sep 09, 2016 | 43.36 | 43.61 | 42.57 | 42.82 | 136,373 | -0.90(-2.06%) |
Sep 08, 2016 | 43.35 | 43.99 | 43.17 | 43.72 | 114,343 | +0.17(+0.39%) |
Sep 07, 2016 | 43.89 | 43.89 | 43.26 | 43.55 | 180,381 | -0.20(-0.46%) |
Sep 06, 2016 | 43.56 | 43.81 | 43.16 | 43.75 | 129,280 | +0.13(+0.30%) |
Sep 02, 2016 | 43.62 | 43.62 | 43.62 | 0 | +0.18(+0.41%) |