Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.81 | 48.30 | 47.13 | 47.25 | 1,014,961 | +0.36(+0.77%) |
Nov 29, 2016 | 46.40 | 47.13 | 45.92 | 46.88 | 885,618 | +0.40(+0.87%) |
Nov 28, 2016 | 46.52 | 46.96 | 45.84 | 46.48 | 816,690 | -0.12(-0.26%) |
Nov 25, 2016 | 45.75 | 46.76 | 45.59 | 46.60 | 341,199 | +0.85(+1.85%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | -0.36(-0.79%) | |
Nov 22, 2016 | 45.39 | 46.20 | 44.71 | 46.12 | 974,109 | +0.93(+2.05%) |
Nov 21, 2016 | 45.55 | 45.92 | 44.46 | 45.19 | 1,205,361 | +0.32(+0.72%) |
Nov 18, 2016 | 44.50 | 45.23 | 44.06 | 44.87 | 1,238,205 | +0.32(+0.72%) |
Nov 17, 2016 | 44.54 | 45.43 | 43.78 | 44.54 | 886,561 | +0.52(+1.19%) |
Nov 16, 2016 | 44.22 | 44.62 | 43.09 | 44.02 | 893,119 | -0.44(-1.00%) |
Nov 15, 2016 | 43.49 | 44.95 | 43.41 | 44.46 | 1,448,540 | +1.05(+2.42%) |
Nov 14, 2016 | 42.57 | 43.94 | 42.57 | 43.41 | 1,614,946 | +0.93(+2.18%) |
Nov 11, 2016 | 42.89 | 43.49 | 40.91 | 42.49 | 1,129,410 | -0.73(-1.68%) |
Nov 10, 2016 | 41.03 | 43.41 | 40.75 | 43.21 | 2,207,497 | +2.66(+6.57%) |
Nov 09, 2016 | 39.30 | 40.91 | 38.57 | 40.55 | 1,098,127 | +0.32(+0.80%) |
Nov 08, 2016 | 40.15 | 40.91 | 40.11 | 40.23 | 1,000,412 | -0.28(-0.70%) |
Nov 07, 2016 | 41.07 | 42.04 | 40.25 | 40.51 | 1,109,192 | +0.32(+0.80%) |
Nov 04, 2016 | 40.15 | 40.67 | 39.06 | 40.19 | 1,743,161 | +0.00(+0.00%) |
Nov 03, 2016 | 40.39 | 40.99 | 39.54 | 40.19 | 1,002,301 | -0.32(-0.80%) |
Nov 02, 2016 | 38.73 | 40.55 | 36.07 | 40.51 | 3,672,932 | -0.48(-1.18%) |
Nov 01, 2016 | 42.45 | 43.05 | 40.02 | 40.99 | 1,751,012 | -1.33(-3.15%) |
Oct 31, 2016 | 41.80 | 42.51 | 41.44 | 42.32 | 1,248,459 | +0.52(+1.25%) |
Oct 28, 2016 | 42.08 | 43.17 | 41.72 | 41.80 | 876,171 | -0.28(-0.67%) |
Oct 27, 2016 | 43.58 | 43.58 | 41.76 | 42.08 | 1,193,459 | -1.33(-3.07%) |
Oct 26, 2016 | 43.94 | 44.14 | 43.07 | 43.41 | 1,011,117 | -1.01(-2.27%) |
Oct 25, 2016 | 44.26 | 44.77 | 43.74 | 44.42 | 612,564 | -0.08(-0.18%) |
Oct 24, 2016 | 45.55 | 45.96 | 44.18 | 44.50 | 727,246 | -0.77(-1.69%) |
Oct 21, 2016 | 44.46 | 45.67 | 44.18 | 45.27 | 608,287 | +0.32(+0.72%) |
Oct 20, 2016 | 44.95 | 45.28 | 44.40 | 44.95 | 950,591 | -0.52(-1.15%) |
Oct 19, 2016 | 45.35 | 45.75 | 45.07 | 45.47 | 846,322 | +0.32(+0.71%) |
Oct 18, 2016 | 45.71 | 45.88 | 44.71 | 45.15 | 715,186 | +0.28(+0.63%) |
Oct 17, 2016 | 43.98 | 45.65 | 43.98 | 44.87 | 1,145,145 | +0.86(+1.96%) |
Oct 14, 2016 | 43.02 | 44.22 | 43.02 | 44.00 | 1,196,971 | +1.47(+3.45%) |
Oct 13, 2016 | 42.14 | 42.62 | 41.36 | 42.53 | 861,324 | -0.02(-0.06%) |
Oct 12, 2016 | 42.20 | 43.20 | 42.01 | 42.56 | 1,213,760 | +0.06(+0.15%) |
Oct 11, 2016 | 44.41 | 44.41 | 42.20 | 42.49 | 849,377 | -1.94(-4.36%) |
Oct 10, 2016 | 43.64 | 44.81 | 43.64 | 44.43 | 632,805 | +1.28(+2.97%) |
Oct 07, 2016 | 43.57 | 44.25 | 43.12 | 43.15 | 1,025,257 | -0.42(-0.96%) |
Oct 06, 2016 | 43.67 | 44.11 | 43.50 | 43.57 | 774,496 | -0.33(-0.75%) |
Oct 05, 2016 | 44.32 | 44.72 | 43.68 | 43.90 | 989,320 | +0.22(+0.50%) |
Oct 04, 2016 | 45.40 | 45.66 | 43.58 | 43.68 | 1,919,967 | -1.94(-4.26%) |
Oct 03, 2016 | 45.38 | 45.97 | 45.04 | 45.62 | 1,213,421 | +0.23(+0.51%) |
Sep 30, 2016 | 46.46 | 46.48 | 45.07 | 45.39 | 2,531,092 | -0.60(-1.31%) |
Sep 29, 2016 | 46.75 | 46.83 | 45.74 | 45.99 | 2,047,608 | -0.64(-1.38%) |
Sep 28, 2016 | 45.57 | 46.65 | 45.02 | 46.63 | 1,445,299 | +1.05(+2.31%) |
Sep 27, 2016 | 44.02 | 45.89 | 43.78 | 45.58 | 1,157,147 | +1.39(+3.14%) |
Sep 26, 2016 | 44.15 | 45.29 | 44.09 | 44.19 | 1,322,360 | -0.16(-0.36%) |
Sep 23, 2016 | 44.66 | 45.26 | 44.22 | 44.35 | 1,220,289 | -0.63(-1.39%) |
Sep 22, 2016 | 44.11 | 45.14 | 43.86 | 44.98 | 1,439,870 | +1.16(+2.64%) |
Sep 21, 2016 | 43.29 | 43.96 | 43.25 | 43.82 | 1,790,603 | +0.73(+1.69%) |
Sep 20, 2016 | 44.06 | 44.12 | 43.02 | 43.09 | 4,959,800 | -1.65(-3.69%) |
Sep 19, 2016 | 45.14 | 45.95 | 44.60 | 44.75 | 801,077 | +0.06(+0.13%) |
Sep 16, 2016 | 44.27 | 44.84 | 42.89 | 44.69 | 703,084 | +0.09(+0.20%) |
Sep 15, 2016 | 44.03 | 45.04 | 43.82 | 44.60 | 1,033,383 | +0.74(+1.68%) |
Sep 14, 2016 | 42.16 | 44.59 | 42.14 | 43.86 | 1,218,160 | +1.78(+4.23%) |
Sep 13, 2016 | 43.02 | 43.65 | 41.77 | 42.08 | 1,057,413 | -1.53(-3.51%) |
Sep 12, 2016 | 41.46 | 43.74 | 40.94 | 43.62 | 2,330,625 | +2.04(+4.90%) |
Sep 09, 2016 | 43.50 | 43.56 | 41.08 | 41.58 | 1,299,022 | -2.39(-5.44%) |
Sep 08, 2016 | 44.71 | 45.06 | 43.82 | 43.97 | 861,685 | -0.73(-1.63%) |
Sep 07, 2016 | 44.97 | 45.44 | 44.16 | 44.70 | 901,996 | -0.23(-0.52%) |
Sep 06, 2016 | 47.43 | 47.56 | 44.63 | 44.93 | 1,388,839 | -2.02(-4.31%) |
Sep 02, 2016 | 46.56 | 46.95 | 46.95 | 46.95 | 622,434 | +0.74(+1.60%) |