Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.65 | 46.81 | 46.15 | 46.15 | 930,498 | -0.05(-0.11%) |
Nov 29, 2016 | 46.00 | 46.59 | 45.87 | 46.20 | 1,024,229 | -0.36(-0.76%) |
Nov 28, 2016 | 47.14 | 47.14 | 46.46 | 46.56 | 1,523,815 | -0.17(-0.37%) |
Nov 25, 2016 | 46.33 | 46.77 | 45.91 | 46.73 | 530,263 | +0.28(+0.61%) |
Nov 23, 2016 | 46.45 | 46.45 | 46.45 | 0 | +1.51(+3.37%) | |
Nov 22, 2016 | 44.29 | 45.01 | 44.08 | 44.94 | 1,204,816 | +0.92(+2.09%) |
Nov 21, 2016 | 43.82 | 44.05 | 43.47 | 44.02 | 664,320 | +0.42(+0.97%) |
Nov 18, 2016 | 44.29 | 44.31 | 43.56 | 43.60 | 605,397 | -0.62(-1.40%) |
Nov 17, 2016 | 44.08 | 44.36 | 43.97 | 44.22 | 595,409 | +0.12(+0.28%) |
Nov 16, 2016 | 44.27 | 44.50 | 44.04 | 44.10 | 957,786 | -0.35(-0.78%) |
Nov 15, 2016 | 43.92 | 44.50 | 43.64 | 44.44 | 1,033,068 | +0.60(+1.38%) |
Nov 14, 2016 | 43.38 | 44.03 | 43.04 | 43.84 | 1,286,235 | +0.65(+1.49%) |
Nov 11, 2016 | 42.95 | 43.28 | 42.42 | 43.19 | 1,201,044 | +0.26(+0.60%) |
Nov 10, 2016 | 42.95 | 43.38 | 42.67 | 42.94 | 1,043,110 | +0.74(+1.74%) |
Nov 09, 2016 | 41.91 | 42.70 | 41.76 | 42.20 | 1,551,617 | +0.19(+0.45%) |
Nov 08, 2016 | 41.62 | 42.30 | 41.56 | 42.01 | 661,526 | +0.18(+0.43%) |
Nov 07, 2016 | 41.74 | 42.25 | 41.49 | 41.83 | 983,825 | +0.95(+2.32%) |
Nov 04, 2016 | 40.47 | 41.34 | 40.47 | 40.88 | 962,242 | +0.21(+0.53%) |
Nov 03, 2016 | 40.56 | 40.95 | 40.46 | 40.67 | 509,905 | +0.16(+0.39%) |
Nov 02, 2016 | 41.12 | 41.24 | 40.37 | 40.51 | 1,561,557 | -0.71(-1.72%) |
Nov 01, 2016 | 42.03 | 42.42 | 41.06 | 41.22 | 1,334,463 | -0.92(-2.19%) |
Oct 31, 2016 | 41.63 | 42.51 | 41.58 | 42.14 | 1,297,774 | +0.64(+1.53%) |
Oct 28, 2016 | 41.37 | 41.92 | 41.14 | 41.51 | 655,595 | +0.24(+0.58%) |
Oct 27, 2016 | 42.04 | 42.24 | 40.86 | 41.27 | 1,760,073 | -0.65(-1.55%) |
Oct 26, 2016 | 42.35 | 43.32 | 40.93 | 41.92 | 2,684,680 | -0.74(-1.74%) |
Oct 25, 2016 | 42.61 | 43.07 | 42.16 | 42.66 | 1,841,012 | -0.11(-0.25%) |
Oct 24, 2016 | 42.86 | 43.10 | 42.54 | 42.77 | 961,359 | +0.44(+1.03%) |
Oct 21, 2016 | 41.63 | 42.48 | 41.43 | 42.33 | 678,392 | +0.45(+1.06%) |
Oct 20, 2016 | 41.86 | 41.88 | 41.74 | 41.89 | 919,841 | -0.69(-1.63%) |
Oct 19, 2016 | 43.10 | 43.27 | 42.51 | 42.58 | 929,845 | -0.49(-1.15%) |
Oct 18, 2016 | 42.97 | 43.49 | 42.05 | 43.08 | 1,579,879 | +0.68(+1.62%) |
Oct 17, 2016 | 42.05 | 42.65 | 42.05 | 42.39 | 728,970 | +0.25(+0.59%) |
Oct 14, 2016 | 43.03 | 43.19 | 42.09 | 42.14 | 1,050,167 | -0.16(-0.39%) |
Oct 13, 2016 | 42.09 | 42.56 | 41.90 | 42.31 | 1,278,615 | -0.59(-1.38%) |
Oct 12, 2016 | 42.65 | 43.06 | 42.61 | 42.90 | 1,345,709 | +0.25(+0.58%) |
Oct 11, 2016 | 42.88 | 43.50 | 42.37 | 42.65 | 1,218,965 | -0.27(-0.63%) |
Oct 10, 2016 | 43.72 | 43.79 | 42.61 | 42.93 | 1,669,764 | +1.51(+3.65%) |
Oct 07, 2016 | 41.37 | 41.74 | 41.00 | 41.42 | 1,433,902 | +0.12(+0.28%) |
Oct 06, 2016 | 40.58 | 41.38 | 40.25 | 41.30 | 690,693 | +0.51(+1.25%) |
Oct 05, 2016 | 40.77 | 41.21 | 40.65 | 40.79 | 826,215 | +0.45(+1.12%) |
Oct 04, 2016 | 40.69 | 41.20 | 40.29 | 40.34 | 626,025 | -0.33(-0.81%) |
Oct 03, 2016 | 40.44 | 41.13 | 40.42 | 40.67 | 778,482 | -0.02(-0.06%) |
Sep 30, 2016 | 39.74 | 40.77 | 39.69 | 40.69 | 1,189,990 | +1.23(+3.12%) |
Sep 29, 2016 | 39.46 | 40.38 | 39.40 | 39.46 | 775,541 | +0.09(+0.23%) |
Sep 28, 2016 | 38.74 | 39.40 | 38.61 | 39.37 | 962,784 | +0.76(+1.97%) |
Sep 27, 2016 | 38.93 | 39.15 | 38.57 | 38.61 | 833,233 | -0.59(-1.49%) |
Sep 26, 2016 | 39.35 | 39.43 | 39.15 | 39.20 | 627,445 | -0.26(-0.65%) |
Sep 23, 2016 | 39.71 | 39.99 | 39.43 | 39.45 | 438,815 | -0.53(-1.32%) |
Sep 22, 2016 | 39.82 | 40.10 | 39.62 | 39.98 | 584,719 | +0.54(+1.36%) |
Sep 21, 2016 | 39.11 | 39.51 | 39.08 | 39.45 | 487,347 | +0.67(+1.72%) |
Sep 20, 2016 | 39.02 | 39.14 | 38.78 | 38.78 | 560,665 | -0.06(-0.15%) |
Sep 19, 2016 | 38.83 | 39.08 | 38.54 | 38.83 | 519,478 | +0.28(+0.73%) |
Sep 16, 2016 | 38.69 | 38.92 | 38.48 | 38.55 | 1,408,184 | -0.31(-0.81%) |
Sep 15, 2016 | 38.40 | 38.93 | 38.33 | 38.87 | 515,570 | +0.54(+1.40%) |
Sep 14, 2016 | 38.46 | 38.53 | 38.13 | 38.33 | 670,042 | -0.06(-0.15%) |
Sep 13, 2016 | 38.69 | 38.82 | 38.28 | 38.39 | 707,845 | -0.78(-2.00%) |
Sep 12, 2016 | 38.26 | 39.25 | 38.26 | 39.17 | 590,634 | +0.50(+1.28%) |
Sep 09, 2016 | 39.41 | 39.60 | 38.67 | 38.68 | 682,550 | -1.01(-2.54%) |
Sep 08, 2016 | 39.54 | 39.73 | 39.16 | 39.68 | 813,752 | +0.02(+0.06%) |
Sep 07, 2016 | 39.45 | 39.81 | 39.16 | 39.66 | 730,800 | +0.11(+0.27%) |
Sep 06, 2016 | 39.36 | 39.68 | 39.21 | 39.55 | 710,995 | +0.29(+0.74%) |
Sep 02, 2016 | 39.45 | 39.26 | 39.26 | 39.26 | 634,148 | +0.12(+0.32%) |