Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.84 | 48.00 | 47.33 | 47.33 | 907,464 | -0.05(-0.11%) |
Nov 29, 2016 | 47.17 | 47.78 | 47.03 | 47.38 | 998,875 | -0.36(-0.76%) |
Nov 28, 2016 | 48.34 | 48.34 | 47.64 | 47.74 | 1,486,094 | -0.18(-0.37%) |
Nov 25, 2016 | 47.50 | 47.95 | 47.08 | 47.92 | 517,137 | +0.29(+0.61%) |
Nov 23, 2016 | 47.63 | 47.63 | 47.63 | 0 | +1.55(+3.37%) | |
Nov 22, 2016 | 45.41 | 46.16 | 45.20 | 46.08 | 1,174,992 | +0.94(+2.09%) |
Nov 21, 2016 | 44.93 | 45.16 | 44.57 | 45.14 | 647,875 | +0.43(+0.97%) |
Nov 18, 2016 | 45.42 | 45.43 | 44.66 | 44.71 | 590,411 | -0.64(-1.40%) |
Nov 17, 2016 | 45.20 | 45.49 | 45.09 | 45.34 | 580,670 | +0.13(+0.28%) |
Nov 16, 2016 | 45.39 | 45.63 | 45.16 | 45.21 | 934,077 | -0.36(-0.78%) |
Nov 15, 2016 | 45.04 | 45.63 | 44.75 | 45.57 | 1,007,495 | +0.62(+1.38%) |
Nov 14, 2016 | 44.48 | 45.15 | 44.13 | 44.95 | 1,254,395 | +0.66(+1.49%) |
Nov 11, 2016 | 44.04 | 44.38 | 43.50 | 44.29 | 1,171,313 | +0.26(+0.60%) |
Nov 10, 2016 | 44.04 | 44.48 | 43.76 | 44.03 | 1,017,288 | +0.75(+1.74%) |
Nov 09, 2016 | 42.98 | 43.79 | 42.82 | 43.27 | 1,513,208 | +0.19(+0.45%) |
Nov 08, 2016 | 42.68 | 43.37 | 42.61 | 43.08 | 645,150 | +0.19(+0.43%) |
Nov 07, 2016 | 42.80 | 43.32 | 42.54 | 42.89 | 959,471 | +0.97(+2.32%) |
Nov 04, 2016 | 41.50 | 42.39 | 41.50 | 41.92 | 938,423 | +0.22(+0.53%) |
Nov 03, 2016 | 41.59 | 41.99 | 41.49 | 41.70 | 497,282 | +0.16(+0.39%) |
Nov 02, 2016 | 42.16 | 42.28 | 41.39 | 41.54 | 1,522,902 | -0.73(-1.72%) |
Nov 01, 2016 | 43.09 | 43.49 | 42.10 | 42.27 | 1,301,429 | -0.95(-2.19%) |
Oct 31, 2016 | 42.69 | 43.59 | 42.64 | 43.21 | 1,265,648 | +0.65(+1.53%) |
Oct 28, 2016 | 42.42 | 42.98 | 42.19 | 42.56 | 639,366 | +0.25(+0.58%) |
Oct 27, 2016 | 43.11 | 43.31 | 41.90 | 42.32 | 1,716,504 | -0.67(-1.55%) |
Oct 26, 2016 | 43.42 | 44.42 | 41.97 | 42.98 | 2,618,223 | -0.76(-1.74%) |
Oct 25, 2016 | 43.70 | 44.16 | 43.23 | 43.75 | 1,795,439 | -0.11(-0.25%) |
Oct 24, 2016 | 43.95 | 44.19 | 43.62 | 43.86 | 937,561 | +0.45(+1.03%) |
Oct 21, 2016 | 42.69 | 43.56 | 42.49 | 43.41 | 661,599 | +0.46(+1.06%) |
Oct 20, 2016 | 42.93 | 42.94 | 42.80 | 42.95 | 897,071 | -0.71(-1.63%) |
Oct 19, 2016 | 44.19 | 44.37 | 43.59 | 43.66 | 906,827 | -0.51(-1.15%) |
Oct 18, 2016 | 44.06 | 44.59 | 43.12 | 44.17 | 1,540,770 | +0.70(+1.62%) |
Oct 17, 2016 | 43.12 | 43.73 | 43.12 | 43.47 | 710,924 | +0.25(+0.59%) |
Oct 14, 2016 | 44.12 | 44.29 | 43.15 | 43.21 | 1,024,171 | -0.17(-0.39%) |
Oct 13, 2016 | 43.15 | 43.64 | 42.97 | 43.38 | 1,246,963 | -0.61(-1.38%) |
Oct 12, 2016 | 43.73 | 44.15 | 43.69 | 43.99 | 1,312,397 | +0.25(+0.58%) |
Oct 11, 2016 | 43.97 | 44.61 | 43.45 | 43.74 | 1,188,790 | -0.28(-0.63%) |
Oct 10, 2016 | 44.83 | 44.90 | 43.69 | 44.02 | 1,628,430 | +1.55(+3.65%) |
Oct 07, 2016 | 42.42 | 42.80 | 42.04 | 42.47 | 1,398,407 | +0.12(+0.28%) |
Oct 06, 2016 | 41.61 | 42.43 | 41.27 | 42.35 | 673,595 | +0.52(+1.25%) |
Oct 05, 2016 | 41.80 | 42.26 | 41.68 | 41.83 | 805,763 | +0.47(+1.12%) |
Oct 04, 2016 | 41.72 | 42.25 | 41.31 | 41.36 | 610,528 | -0.34(-0.81%) |
Oct 03, 2016 | 41.47 | 42.17 | 41.44 | 41.70 | 759,211 | -0.03(-0.06%) |
Sep 30, 2016 | 40.75 | 41.81 | 40.70 | 41.72 | 1,160,533 | +1.26(+3.12%) |
Sep 29, 2016 | 40.46 | 41.40 | 40.40 | 40.46 | 756,343 | +0.09(+0.23%) |
Sep 28, 2016 | 39.73 | 40.40 | 39.59 | 40.37 | 938,951 | +0.78(+1.97%) |
Sep 27, 2016 | 39.92 | 40.14 | 39.55 | 39.59 | 812,607 | -0.60(-1.49%) |
Sep 26, 2016 | 40.35 | 40.43 | 40.14 | 40.19 | 611,913 | -0.26(-0.65%) |
Sep 23, 2016 | 40.72 | 41.00 | 40.43 | 40.45 | 427,953 | -0.54(-1.32%) |
Sep 22, 2016 | 40.83 | 41.11 | 40.62 | 41.00 | 570,245 | +0.55(+1.36%) |
Sep 21, 2016 | 40.10 | 40.51 | 40.07 | 40.45 | 475,283 | +0.69(+1.72%) |
Sep 20, 2016 | 40.02 | 40.13 | 39.76 | 39.76 | 546,786 | -0.06(-0.15%) |
Sep 19, 2016 | 39.82 | 40.07 | 39.52 | 39.82 | 506,618 | +0.29(+0.73%) |
Sep 16, 2016 | 39.68 | 39.91 | 39.46 | 39.53 | 1,373,325 | -0.32(-0.81%) |
Sep 15, 2016 | 39.37 | 39.92 | 39.30 | 39.85 | 502,807 | +0.55(+1.40%) |
Sep 14, 2016 | 39.44 | 39.51 | 39.10 | 39.30 | 653,455 | -0.06(-0.15%) |
Sep 13, 2016 | 39.67 | 39.80 | 39.25 | 39.36 | 690,322 | -0.80(-2.00%) |
Sep 12, 2016 | 39.23 | 40.24 | 39.23 | 40.17 | 576,013 | +0.51(+1.28%) |
Sep 09, 2016 | 40.41 | 40.61 | 39.65 | 39.66 | 665,654 | -1.03(-2.54%) |
Sep 08, 2016 | 40.54 | 40.73 | 40.15 | 40.69 | 793,608 | +0.03(+0.06%) |
Sep 07, 2016 | 40.45 | 40.82 | 40.15 | 40.67 | 712,709 | +0.11(+0.27%) |
Sep 06, 2016 | 40.36 | 40.68 | 40.20 | 40.56 | 693,395 | +0.30(+0.74%) |
Sep 02, 2016 | 40.45 | 40.26 | 40.26 | 40.26 | 618,450 | +0.13(+0.32%) |