Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.53 | 47.72 | 46.69 | 46.70 | 358,896 | -1.46(-3.03%) |
Nov 29, 2016 | 48.26 | 48.63 | 47.78 | 48.15 | 311,258 | -0.19(-0.39%) |
Nov 28, 2016 | 47.71 | 48.77 | 47.42 | 48.34 | 352,838 | +0.80(+1.68%) |
Nov 25, 2016 | 47.02 | 47.54 | 47.02 | 47.54 | 101,126 | +0.63(+1.35%) |
Nov 23, 2016 | 46.91 | 46.91 | 46.91 | 0 | -0.36(-0.75%) | |
Nov 22, 2016 | 46.54 | 47.28 | 46.38 | 47.26 | 198,815 | +0.88(+1.91%) |
Nov 21, 2016 | 46.26 | 46.42 | 45.93 | 46.38 | 302,912 | +0.36(+0.77%) |
Nov 18, 2016 | 45.90 | 46.38 | 45.79 | 46.02 | 343,805 | +0.14(+0.30%) |
Nov 17, 2016 | 46.16 | 46.46 | 45.55 | 45.89 | 286,706 | -0.27(-0.59%) |
Nov 16, 2016 | 46.51 | 46.79 | 45.71 | 46.16 | 411,550 | -0.35(-0.75%) |
Nov 15, 2016 | 45.88 | 46.53 | 45.55 | 46.51 | 307,551 | +0.76(+1.67%) |
Nov 14, 2016 | 45.06 | 45.88 | 44.38 | 45.74 | 298,227 | +0.60(+1.34%) |
Nov 11, 2016 | 44.15 | 45.68 | 43.98 | 45.14 | 479,965 | +1.01(+2.29%) |
Nov 10, 2016 | 44.56 | 44.69 | 42.66 | 44.13 | 513,905 | -0.36(-0.81%) |
Nov 09, 2016 | 44.25 | 44.74 | 43.87 | 44.49 | 382,343 | -0.70(-1.54%) |
Nov 08, 2016 | 45.03 | 45.52 | 44.83 | 45.19 | 187,807 | +0.16(+0.37%) |
Nov 07, 2016 | 44.52 | 45.05 | 43.55 | 45.02 | 368,797 | +0.88(+1.98%) |
Nov 04, 2016 | 45.82 | 45.82 | 43.88 | 44.15 | 379,488 | -0.32(-0.72%) |
Nov 03, 2016 | 43.93 | 44.65 | 43.58 | 44.47 | 215,544 | +0.25(+0.56%) |
Nov 02, 2016 | 44.61 | 44.70 | 44.00 | 44.22 | 188,402 | -0.44(-0.99%) |
Nov 01, 2016 | 45.82 | 45.82 | 44.64 | 44.66 | 291,732 | -1.23(-2.68%) |
Oct 31, 2016 | 44.72 | 45.97 | 44.68 | 45.89 | 365,886 | +1.27(+2.84%) |
Oct 28, 2016 | 44.49 | 44.80 | 44.16 | 44.62 | 305,678 | +0.15(+0.34%) |
Oct 27, 2016 | 44.59 | 44.77 | 44.25 | 44.47 | 184,418 | -0.33(-0.74%) |
Oct 26, 2016 | 45.02 | 45.13 | 44.64 | 44.80 | 193,112 | -0.22(-0.50%) |
Oct 25, 2016 | 44.53 | 45.04 | 44.48 | 45.03 | 167,537 | +0.42(+0.94%) |
Oct 24, 2016 | 44.88 | 44.95 | 44.37 | 44.61 | 312,871 | +0.01(+0.03%) |
Oct 21, 2016 | 44.22 | 44.71 | 44.16 | 44.59 | 340,433 | +0.09(+0.20%) |
Oct 20, 2016 | 44.43 | 44.61 | 44.14 | 44.50 | 196,572 | +0.19(+0.44%) |
Oct 19, 2016 | 44.24 | 44.41 | 43.73 | 44.31 | 265,623 | +0.14(+0.32%) |
Oct 18, 2016 | 43.56 | 44.18 | 43.25 | 44.17 | 418,060 | +0.78(+1.79%) |
Oct 17, 2016 | 43.25 | 43.47 | 43.22 | 43.39 | 163,687 | +0.28(+0.64%) |
Oct 14, 2016 | 43.30 | 43.62 | 43.04 | 43.11 | 143,243 | -0.35(-0.81%) |
Oct 13, 2016 | 43.04 | 43.86 | 43.03 | 43.46 | 251,543 | +0.44(+1.03%) |
Oct 12, 2016 | 42.61 | 43.05 | 42.42 | 43.02 | 321,820 | +0.49(+1.14%) |
Oct 11, 2016 | 43.17 | 43.20 | 42.36 | 42.54 | 243,940 | -0.69(-1.59%) |
Oct 10, 2016 | 42.65 | 43.25 | 42.63 | 43.22 | 164,336 | +0.50(+1.17%) |
Oct 07, 2016 | 42.99 | 43.19 | 42.72 | 42.72 | 355,229 | +0.07(+0.18%) |
Oct 06, 2016 | 42.63 | 42.89 | 42.37 | 42.65 | 229,511 | -0.11(-0.26%) |
Oct 05, 2016 | 43.07 | 43.19 | 42.57 | 42.76 | 339,721 | -0.20(-0.47%) |
Oct 04, 2016 | 44.24 | 44.38 | 42.69 | 42.96 | 244,494 | -1.38(-3.11%) |
Oct 03, 2016 | 44.59 | 44.59 | 43.90 | 44.34 | 315,241 | -0.30(-0.67%) |
Sep 30, 2016 | 45.07 | 45.11 | 44.28 | 44.64 | 230,346 | -0.19(-0.42%) |
Sep 29, 2016 | 45.42 | 45.42 | 44.53 | 44.83 | 138,421 | -0.70(-1.55%) |
Sep 28, 2016 | 45.59 | 45.76 | 45.00 | 45.53 | 176,456 | -0.08(-0.18%) |
Sep 27, 2016 | 46.17 | 46.36 | 45.51 | 45.61 | 273,966 | -0.54(-1.17%) |
Sep 26, 2016 | 46.64 | 46.64 | 46.15 | 46.15 | 259,710 | -0.43(-0.93%) |
Sep 23, 2016 | 46.87 | 46.87 | 46.58 | 46.59 | 200,829 | -0.36(-0.77%) |
Sep 22, 2016 | 46.77 | 46.95 | 46.50 | 46.95 | 262,950 | +0.38(+0.82%) |
Sep 21, 2016 | 45.60 | 46.64 | 45.28 | 46.56 | 214,655 | +1.19(+2.62%) |
Sep 20, 2016 | 45.76 | 45.92 | 45.36 | 45.37 | 174,405 | -0.10(-0.23%) |
Sep 19, 2016 | 45.31 | 45.52 | 45.03 | 45.48 | 222,575 | +0.17(+0.38%) |
Sep 16, 2016 | 44.55 | 45.34 | 44.13 | 45.31 | 999,931 | +0.76(+1.70%) |
Sep 15, 2016 | 43.76 | 44.69 | 43.73 | 44.55 | 287,830 | +0.73(+1.67%) |
Sep 14, 2016 | 44.15 | 44.31 | 43.58 | 43.82 | 547,085 | -0.13(-0.31%) |
Sep 13, 2016 | 44.49 | 44.62 | 43.88 | 43.95 | 575,311 | -0.81(-1.81%) |
Sep 12, 2016 | 44.13 | 44.90 | 44.13 | 44.76 | 448,425 | +0.48(+1.08%) |
Sep 09, 2016 | 45.90 | 45.90 | 44.27 | 44.28 | 205,293 | -2.00(-4.32%) |
Sep 08, 2016 | 46.00 | 46.39 | 45.89 | 46.28 | 205,953 | +0.15(+0.32%) |
Sep 07, 2016 | 45.85 | 46.26 | 45.66 | 46.13 | 282,173 | +0.21(+0.46%) |
Sep 06, 2016 | 45.64 | 45.99 | 45.40 | 45.92 | 254,644 | +0.61(+1.36%) |
Sep 02, 2016 | 44.66 | 45.31 | 45.31 | 45.31 | 217,701 | +0.81(+1.82%) |