Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.38 | 44.95 | 44.04 | 44.66 | 823,048 | +0.43(+0.97%) |
Nov 29, 2016 | 44.84 | 45.05 | 44.10 | 44.23 | 602,763 | -0.41(-0.92%) |
Nov 28, 2016 | 44.79 | 44.92 | 43.98 | 44.64 | 684,898 | -0.15(-0.33%) |
Nov 25, 2016 | 45.14 | 45.17 | 44.76 | 44.79 | 289,530 | -0.13(-0.29%) |
Nov 23, 2016 | 44.92 | 44.92 | 44.92 | 0 | +0.13(+0.29%) | |
Nov 22, 2016 | 45.26 | 45.60 | 44.69 | 44.79 | 515,016 | -0.24(-0.53%) |
Nov 21, 2016 | 44.30 | 45.17 | 43.99 | 45.03 | 981,461 | +1.07(+2.43%) |
Nov 18, 2016 | 43.81 | 44.33 | 43.35 | 43.96 | 689,596 | -0.12(-0.27%) |
Nov 17, 2016 | 44.14 | 44.17 | 43.43 | 44.08 | 716,477 | +0.05(+0.11%) |
Nov 16, 2016 | 44.70 | 44.70 | 43.97 | 44.03 | 996,741 | -0.70(-1.56%) |
Nov 15, 2016 | 46.30 | 46.68 | 44.33 | 44.73 | 969,532 | -1.10(-2.40%) |
Nov 14, 2016 | 43.21 | 45.97 | 43.21 | 45.83 | 2,646,188 | +2.73(+6.33%) |
Nov 11, 2016 | 42.38 | 43.19 | 42.15 | 43.10 | 1,167,978 | +0.73(+1.72%) |
Nov 10, 2016 | 41.70 | 43.21 | 41.43 | 42.37 | 1,016,402 | +0.84(+2.02%) |
Nov 09, 2016 | 39.36 | 41.67 | 39.28 | 41.53 | 1,181,732 | +1.27(+3.15%) |
Nov 08, 2016 | 41.00 | 41.00 | 39.68 | 40.26 | 1,153,661 | -1.02(-2.47%) |
Nov 07, 2016 | 41.66 | 41.74 | 40.97 | 41.28 | 822,002 | +0.42(+1.03%) |
Nov 04, 2016 | 40.78 | 41.49 | 40.46 | 40.86 | 1,441,126 | -0.11(-0.27%) |
Nov 03, 2016 | 41.75 | 42.21 | 40.79 | 40.97 | 2,061,741 | -0.96(-2.29%) |
Nov 02, 2016 | 42.87 | 42.89 | 41.77 | 41.93 | 2,105,458 | -1.02(-2.37%) |
Nov 01, 2016 | 43.61 | 44.21 | 42.60 | 42.95 | 1,634,456 | -0.92(-2.10%) |
Oct 31, 2016 | 43.25 | 44.06 | 43.25 | 43.87 | 1,334,189 | -0.28(-0.63%) |
Oct 28, 2016 | 44.50 | 44.78 | 43.26 | 44.15 | 2,449,131 | -1.90(-4.13%) |
Oct 27, 2016 | 46.84 | 46.97 | 45.76 | 46.05 | 912,767 | -0.65(-1.39%) |
Oct 26, 2016 | 45.62 | 46.88 | 45.42 | 46.70 | 933,426 | +0.89(+1.94%) |
Oct 25, 2016 | 46.83 | 46.86 | 45.41 | 45.81 | 1,039,314 | -1.40(-2.97%) |
Oct 24, 2016 | 47.25 | 47.65 | 46.84 | 47.21 | 432,786 | +0.39(+0.83%) |
Oct 21, 2016 | 46.53 | 46.94 | 46.07 | 46.82 | 497,088 | -0.03(-0.06%) |
Oct 20, 2016 | 47.63 | 47.91 | 46.73 | 46.85 | 993,927 | -1.96(-4.02%) |
Oct 19, 2016 | 47.64 | 48.89 | 47.49 | 48.81 | 546,568 | +0.91(+1.90%) |
Oct 18, 2016 | 48.49 | 48.49 | 47.66 | 47.90 | 456,437 | -0.02(-0.04%) |
Oct 17, 2016 | 48.34 | 48.56 | 47.90 | 47.92 | 419,314 | -0.40(-0.83%) |
Oct 14, 2016 | 48.43 | 48.96 | 48.08 | 48.32 | 655,114 | +0.19(+0.39%) |
Oct 13, 2016 | 48.01 | 48.37 | 47.39 | 48.13 | 975,299 | -0.35(-0.72%) |
Oct 12, 2016 | 48.28 | 48.68 | 48.11 | 48.48 | 411,889 | +0.17(+0.35%) |
Oct 11, 2016 | 48.96 | 48.96 | 48.08 | 48.31 | 795,744 | -0.75(-1.53%) |
Oct 10, 2016 | 49.68 | 49.88 | 48.98 | 49.06 | 674,361 | -0.21(-0.43%) |
Oct 07, 2016 | 50.15 | 50.21 | 48.95 | 49.27 | 866,805 | -0.89(-1.77%) |
Oct 06, 2016 | 50.00 | 50.46 | 49.43 | 50.16 | 1,089,823 | +0.40(+0.80%) |
Oct 05, 2016 | 49.02 | 50.29 | 48.79 | 49.76 | 1,084,896 | +0.88(+1.80%) |
Oct 04, 2016 | 49.00 | 49.64 | 48.71 | 48.88 | 944,757 | +0.04(+0.08%) |
Oct 03, 2016 | 48.51 | 49.35 | 48.33 | 48.84 | 950,497 | +0.13(+0.27%) |
Sep 30, 2016 | 47.51 | 48.94 | 47.29 | 48.71 | 955,783 | +1.45(+3.07%) |
Sep 29, 2016 | 47.84 | 47.94 | 47.15 | 47.26 | 1,219,826 | -0.19(-0.40%) |
Sep 28, 2016 | 47.77 | 48.07 | 46.83 | 47.45 | 671,617 | -0.21(-0.44%) |
Sep 27, 2016 | 47.91 | 48.13 | 47.25 | 47.66 | 885,560 | -0.16(-0.33%) |
Sep 26, 2016 | 48.33 | 48.57 | 47.56 | 47.82 | 709,722 | -0.71(-1.46%) |
Sep 23, 2016 | 47.97 | 48.72 | 47.70 | 48.53 | 510,448 | +0.25(+0.52%) |
Sep 22, 2016 | 48.03 | 48.52 | 48.03 | 48.28 | 521,265 | +0.66(+1.39%) |
Sep 21, 2016 | 47.34 | 47.95 | 47.15 | 47.62 | 1,025,741 | -0.38(-0.79%) |
Sep 20, 2016 | 48.59 | 48.72 | 47.67 | 48.00 | 459,415 | -0.38(-0.79%) |
Sep 19, 2016 | 49.00 | 49.30 | 48.24 | 48.38 | 797,548 | -0.46(-0.94%) |
Sep 16, 2016 | 49.01 | 49.36 | 48.53 | 48.84 | 1,594,183 | -0.30(-0.61%) |
Sep 15, 2016 | 48.42 | 49.31 | 48.25 | 49.14 | 647,601 | +0.45(+0.92%) |
Sep 14, 2016 | 48.56 | 49.11 | 48.13 | 48.69 | 874,267 | +0.17(+0.35%) |
Sep 13, 2016 | 48.18 | 48.92 | 47.77 | 48.52 | 949,537 | -0.10(-0.21%) |
Sep 12, 2016 | 46.80 | 48.83 | 46.72 | 48.62 | 833,661 | +1.46(+3.10%) |
Sep 09, 2016 | 48.81 | 48.85 | 47.15 | 47.16 | 880,192 | -2.15(-4.36%) |
Sep 08, 2016 | 49.23 | 49.86 | 48.88 | 49.31 | 1,103,626 | +0.25(+0.51%) |
Sep 07, 2016 | 48.15 | 49.07 | 47.67 | 49.06 | 805,343 | +1.01(+2.10%) |
Sep 06, 2016 | 48.29 | 48.32 | 47.68 | 48.05 | 889,000 | -0.32(-0.66%) |
Sep 02, 2016 | 48.23 | 48.37 | 48.37 | 48.37 | 578,100 | +0.35(+0.73%) |