Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.14 | 46.20 | 45.73 | 45.73 | 475,537 | -0.30(-0.65%) |
Nov 29, 2016 | 45.96 | 46.11 | 45.87 | 46.03 | 360,378 | +0.07(+0.15%) |
Nov 28, 2016 | 46.17 | 46.17 | 45.95 | 45.96 | 502,078 | -0.21(-0.46%) |
Nov 25, 2016 | 46.02 | 46.20 | 46.00 | 46.18 | 248,174 | +0.23(+0.50%) |
Nov 23, 2016 | 45.95 | 45.95 | 45.95 | 0 | +0.12(+0.26%) | |
Nov 22, 2016 | 45.85 | 45.90 | 45.63 | 45.83 | 437,081 | +0.09(+0.19%) |
Nov 21, 2016 | 45.58 | 45.76 | 45.55 | 45.74 | 446,446 | +0.26(+0.56%) |
Nov 18, 2016 | 45.65 | 45.65 | 45.44 | 45.49 | 766,856 | -0.16(-0.35%) |
Nov 17, 2016 | 45.60 | 45.69 | 45.48 | 45.65 | 367,364 | +0.08(+0.17%) |
Nov 16, 2016 | 45.62 | 45.67 | 45.47 | 45.57 | 180,819 | -0.09(-0.21%) |
Nov 15, 2016 | 45.41 | 45.67 | 45.34 | 45.67 | 449,701 | +0.28(+0.62%) |
Nov 14, 2016 | 45.41 | 45.57 | 45.33 | 45.38 | 329,446 | +0.04(+0.09%) |
Nov 11, 2016 | 45.48 | 45.50 | 45.21 | 45.34 | 857,315 | -0.27(-0.60%) |
Nov 10, 2016 | 45.50 | 45.78 | 45.39 | 45.62 | 661,513 | +0.22(+0.49%) |
Nov 09, 2016 | 44.52 | 45.58 | 44.49 | 45.39 | 675,679 | +0.52(+1.16%) |
Nov 08, 2016 | 44.51 | 44.99 | 44.46 | 44.87 | 809,166 | +0.26(+0.57%) |
Nov 07, 2016 | 44.25 | 44.62 | 44.25 | 44.62 | 492,615 | +0.84(+1.93%) |
Nov 04, 2016 | 43.83 | 44.05 | 43.75 | 43.77 | 233,619 | +0.00(+0.00%) |
Nov 03, 2016 | 43.92 | 44.00 | 43.70 | 43.77 | 363,855 | -0.07(-0.16%) |
Nov 02, 2016 | 43.88 | 44.05 | 43.83 | 43.84 | 448,551 | -0.08(-0.17%) |
Nov 01, 2016 | 44.14 | 44.31 | 43.72 | 43.92 | 527,664 | -0.29(-0.66%) |
Oct 31, 2016 | 44.21 | 44.30 | 44.15 | 44.21 | 369,792 | +0.09(+0.19%) |
Oct 28, 2016 | 44.03 | 44.38 | 43.94 | 44.12 | 408,814 | +0.02(+0.04%) |
Oct 27, 2016 | 44.53 | 44.53 | 44.08 | 44.11 | 600,143 | -0.30(-0.67%) |
Oct 26, 2016 | 44.30 | 44.53 | 44.22 | 44.40 | 265,398 | +0.03(+0.06%) |
Oct 25, 2016 | 44.64 | 44.64 | 44.36 | 44.38 | 271,694 | -0.35(-0.78%) |
Oct 24, 2016 | 44.80 | 44.92 | 44.67 | 44.73 | 258,888 | +0.13(+0.29%) |
Oct 21, 2016 | 44.54 | 44.67 | 44.34 | 44.60 | 278,983 | -0.09(-0.19%) |
Oct 20, 2016 | 44.79 | 44.86 | 44.61 | 44.69 | 299,952 | -0.13(-0.29%) |
Oct 19, 2016 | 44.98 | 44.98 | 44.73 | 44.81 | 350,552 | -0.09(-0.19%) |
Oct 18, 2016 | 45.11 | 45.15 | 44.87 | 44.90 | 321,243 | +0.10(+0.23%) |
Oct 17, 2016 | 44.95 | 44.98 | 44.78 | 44.80 | 335,932 | -0.17(-0.38%) |
Oct 14, 2016 | 45.14 | 45.27 | 44.94 | 44.97 | 1,137,928 | +0.00(+0.00%) |
Oct 13, 2016 | 44.81 | 45.10 | 44.63 | 44.97 | 465,014 | -0.11(-0.25%) |
Oct 12, 2016 | 44.92 | 45.20 | 44.87 | 45.08 | 287,105 | +0.15(+0.32%) |
Oct 11, 2016 | 45.44 | 45.48 | 44.75 | 44.93 | 491,697 | -0.65(-1.42%) |
Oct 10, 2016 | 45.62 | 45.81 | 45.55 | 45.58 | 183,131 | +0.06(+0.13%) |
Oct 07, 2016 | 45.85 | 45.89 | 45.31 | 45.52 | 411,814 | -0.36(-0.78%) |
Oct 06, 2016 | 45.75 | 45.91 | 45.57 | 45.88 | 331,908 | +0.09(+0.20%) |
Oct 05, 2016 | 45.88 | 45.97 | 45.74 | 45.79 | 750,878 | +0.07(+0.15%) |
Oct 04, 2016 | 46.25 | 46.25 | 45.62 | 45.72 | 563,327 | -0.46(-1.00%) |
Oct 03, 2016 | 46.28 | 46.28 | 46.07 | 46.18 | 288,081 | -0.16(-0.35%) |
Sep 30, 2016 | 46.13 | 46.50 | 46.08 | 46.34 | 397,355 | +0.45(+0.99%) |
Sep 29, 2016 | 46.32 | 46.33 | 45.80 | 45.89 | 229,616 | -0.47(-1.01%) |
Sep 28, 2016 | 46.23 | 46.38 | 46.02 | 46.36 | 231,273 | +0.20(+0.43%) |
Sep 27, 2016 | 45.86 | 46.20 | 45.79 | 46.16 | 333,921 | +0.32(+0.69%) |
Sep 26, 2016 | 46.06 | 46.06 | 45.80 | 45.85 | 258,132 | -0.35(-0.76%) |
Sep 23, 2016 | 46.42 | 46.43 | 46.19 | 46.20 | 413,742 | -0.31(-0.66%) |
Sep 22, 2016 | 46.41 | 46.57 | 46.27 | 46.50 | 553,715 | +0.35(+0.76%) |
Sep 21, 2016 | 45.78 | 46.21 | 45.61 | 46.15 | 354,132 | +0.51(+1.13%) |
Sep 20, 2016 | 45.79 | 45.89 | 45.63 | 45.64 | 333,735 | +0.06(+0.13%) |
Sep 19, 2016 | 45.61 | 45.82 | 45.52 | 45.58 | 218,986 | +0.14(+0.32%) |
Sep 16, 2016 | 45.57 | 45.57 | 45.29 | 45.43 | 298,033 | -0.24(-0.52%) |
Sep 15, 2016 | 45.23 | 45.79 | 45.22 | 45.67 | 313,651 | +0.36(+0.79%) |
Sep 14, 2016 | 45.43 | 45.65 | 45.21 | 45.32 | 419,595 | -0.09(-0.21%) |
Sep 13, 2016 | 45.90 | 45.94 | 45.35 | 45.41 | 977,103 | -0.76(-1.65%) |
Sep 12, 2016 | 45.38 | 46.26 | 45.38 | 46.17 | 761,047 | +0.65(+1.44%) |
Sep 09, 2016 | 46.64 | 46.64 | 45.52 | 45.52 | 765,232 | -1.33(-2.84%) |
Sep 08, 2016 | 47.03 | 47.03 | 46.84 | 46.85 | 398,901 | -0.24(-0.50%) |
Sep 07, 2016 | 47.22 | 47.22 | 46.95 | 47.09 | 372,936 | -0.15(-0.32%) |
Sep 06, 2016 | 47.23 | 47.27 | 47.01 | 47.24 | 325,426 | +0.05(+0.11%) |
Sep 02, 2016 | 47.14 | 47.19 | 47.19 | 47.19 | 335,136 | +0.22(+0.47%) |