Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.60 | 44.79 | 43.56 | 44.46 | 302,653 | +1.53(+3.57%) |
Nov 29, 2016 | 42.94 | 43.13 | 42.68 | 42.92 | 132,178 | -0.17(-0.40%) |
Nov 28, 2016 | 43.55 | 43.65 | 43.04 | 43.10 | 480,300 | +0.18(+0.43%) |
Nov 25, 2016 | 43.05 | 43.06 | 42.78 | 42.91 | 331,088 | -0.23(-0.54%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.18(-0.43%) | |
Nov 22, 2016 | 43.28 | 43.51 | 42.97 | 43.33 | 145,863 | +0.68(+1.59%) |
Nov 21, 2016 | 42.35 | 42.65 | 42.25 | 42.65 | 165,759 | +0.57(+1.35%) |
Nov 18, 2016 | 41.95 | 42.16 | 41.76 | 42.09 | 113,552 | +0.14(+0.34%) |
Nov 17, 2016 | 42.10 | 42.30 | 41.85 | 41.95 | 195,231 | -0.05(-0.12%) |
Nov 16, 2016 | 42.04 | 42.23 | 41.79 | 41.99 | 456,187 | -1.00(-2.33%) |
Nov 15, 2016 | 42.37 | 43.12 | 42.28 | 43.00 | 468,047 | +0.72(+1.70%) |
Nov 14, 2016 | 42.30 | 42.57 | 41.91 | 42.28 | 419,708 | -0.36(-0.85%) |
Nov 11, 2016 | 42.23 | 42.90 | 42.17 | 42.64 | 631,805 | -0.72(-1.66%) |
Nov 10, 2016 | 43.73 | 43.79 | 42.95 | 43.36 | 432,687 | -0.90(-2.03%) |
Nov 09, 2016 | 43.87 | 44.77 | 43.75 | 44.26 | 173,216 | -1.03(-2.27%) |
Nov 08, 2016 | 45.01 | 45.83 | 44.80 | 45.29 | 174,681 | -0.41(-0.90%) |
Nov 07, 2016 | 45.20 | 45.73 | 45.20 | 45.70 | 118,294 | +1.74(+3.95%) |
Nov 04, 2016 | 44.21 | 44.32 | 43.85 | 43.97 | 126,703 | -0.53(-1.19%) |
Nov 03, 2016 | 44.86 | 45.08 | 44.33 | 44.49 | 113,334 | -0.31(-0.70%) |
Nov 02, 2016 | 45.12 | 45.25 | 44.44 | 44.81 | 182,952 | -0.66(-1.46%) |
Nov 01, 2016 | 46.00 | 46.04 | 45.19 | 45.47 | 193,294 | +0.88(+1.97%) |
Oct 31, 2016 | 44.73 | 44.91 | 44.51 | 44.59 | 193,877 | -0.07(-0.17%) |
Oct 28, 2016 | 45.10 | 45.40 | 44.66 | 44.67 | 158,003 | -0.75(-1.64%) |
Oct 27, 2016 | 45.01 | 45.54 | 44.88 | 45.41 | 223,448 | -0.53(-1.15%) |
Oct 26, 2016 | 45.72 | 46.04 | 45.49 | 45.94 | 141,423 | -0.57(-1.22%) |
Oct 25, 2016 | 46.76 | 46.85 | 46.41 | 46.51 | 85,158 | -0.49(-1.05%) |
Oct 24, 2016 | 47.04 | 47.23 | 46.72 | 47.00 | 110,520 | +0.58(+1.25%) |
Oct 21, 2016 | 46.26 | 46.54 | 46.23 | 46.42 | 117,459 | -0.13(-0.28%) |
Oct 20, 2016 | 46.25 | 46.70 | 46.04 | 46.55 | 275,977 | +0.36(+0.77%) |
Oct 19, 2016 | 46.03 | 46.34 | 45.81 | 46.19 | 88,232 | +0.01(+0.03%) |
Oct 18, 2016 | 46.26 | 46.34 | 46.11 | 46.18 | 117,170 | +0.65(+1.43%) |
Oct 17, 2016 | 45.49 | 45.57 | 45.31 | 45.53 | 159,693 | -0.13(-0.28%) |
Oct 14, 2016 | 45.81 | 45.82 | 45.43 | 45.66 | 103,800 | +0.20(+0.43%) |
Oct 13, 2016 | 44.86 | 45.56 | 44.62 | 45.46 | 211,051 | -0.85(-1.83%) |
Oct 12, 2016 | 45.92 | 46.38 | 45.76 | 46.31 | 251,758 | +0.06(+0.13%) |
Oct 11, 2016 | 46.44 | 46.64 | 45.98 | 46.25 | 181,552 | -1.45(-3.05%) |
Oct 10, 2016 | 47.26 | 47.99 | 47.26 | 47.70 | 113,924 | +0.71(+1.51%) |
Oct 07, 2016 | 47.12 | 47.35 | 46.62 | 46.99 | 117,570 | -0.52(-1.09%) |
Oct 06, 2016 | 47.07 | 47.65 | 47.00 | 47.51 | 245,673 | +0.65(+1.39%) |
Oct 05, 2016 | 46.18 | 47.00 | 45.95 | 46.86 | 329,956 | +1.74(+3.86%) |
Oct 04, 2016 | 45.52 | 45.73 | 44.97 | 45.12 | 125,745 | -0.36(-0.80%) |
Oct 03, 2016 | 45.06 | 45.52 | 44.95 | 45.48 | 221,483 | +0.01(+0.01%) |
Sep 30, 2016 | 45.39 | 45.83 | 45.14 | 45.47 | 191,300 | +0.89(+1.99%) |
Sep 29, 2016 | 44.85 | 45.29 | 44.41 | 44.59 | 295,725 | +0.46(+1.03%) |
Sep 28, 2016 | 43.43 | 44.20 | 43.06 | 44.13 | 205,407 | +0.97(+2.24%) |
Sep 27, 2016 | 42.96 | 43.26 | 42.89 | 43.16 | 148,874 | +0.76(+1.79%) |
Sep 26, 2016 | 42.69 | 42.86 | 42.40 | 42.41 | 94,270 | -0.73(-1.68%) |
Sep 23, 2016 | 43.52 | 43.68 | 43.02 | 43.13 | 139,354 | -0.71(-1.62%) |
Sep 22, 2016 | 43.86 | 44.13 | 43.76 | 43.84 | 150,789 | +0.34(+0.79%) |
Sep 21, 2016 | 42.91 | 43.53 | 42.67 | 43.50 | 115,479 | +1.23(+2.91%) |
Sep 20, 2016 | 42.60 | 42.76 | 42.27 | 42.27 | 96,521 | -0.29(-0.68%) |
Sep 19, 2016 | 42.50 | 43.00 | 42.32 | 42.56 | 360,643 | +0.09(+0.20%) |
Sep 16, 2016 | 42.09 | 42.72 | 41.81 | 42.47 | 450,246 | +0.02(+0.04%) |
Sep 15, 2016 | 42.09 | 42.64 | 41.83 | 42.45 | 111,106 | +0.52(+1.23%) |
Sep 14, 2016 | 42.10 | 42.44 | 41.80 | 41.93 | 156,824 | -0.17(-0.41%) |
Sep 13, 2016 | 42.64 | 42.74 | 41.84 | 42.11 | 200,511 | -1.40(-3.21%) |
Sep 12, 2016 | 42.71 | 43.82 | 42.63 | 43.50 | 187,594 | +0.38(+0.89%) |
Sep 09, 2016 | 44.30 | 44.30 | 42.95 | 43.12 | 239,235 | -1.90(-4.21%) |
Sep 08, 2016 | 44.52 | 45.03 | 44.44 | 45.02 | 215,710 | +0.50(+1.12%) |
Sep 07, 2016 | 44.56 | 44.60 | 44.38 | 44.52 | 152,200 | +0.02(+0.05%) |
Sep 06, 2016 | 44.66 | 44.66 | 44.22 | 44.49 | 188,923 | +0.05(+0.11%) |
Sep 02, 2016 | 44.40 | 44.45 | 44.45 | 44.45 | 541,130 | +1.23(+2.85%) |