Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.57 | 46.73 | 46.07 | 46.07 | 932,128 | -0.05(-0.11%) |
Nov 29, 2016 | 45.92 | 46.51 | 45.79 | 46.12 | 1,026,023 | -0.35(-0.76%) |
Nov 28, 2016 | 47.06 | 47.06 | 46.38 | 46.48 | 1,526,483 | -0.17(-0.37%) |
Nov 25, 2016 | 46.25 | 46.69 | 45.83 | 46.65 | 531,191 | +0.28(+0.61%) |
Nov 23, 2016 | 46.37 | 46.37 | 46.37 | 0 | +1.51(+3.37%) | |
Nov 22, 2016 | 44.21 | 44.93 | 44.00 | 44.86 | 1,206,926 | +0.92(+2.09%) |
Nov 21, 2016 | 43.75 | 43.97 | 43.39 | 43.94 | 665,484 | +0.42(+0.97%) |
Nov 18, 2016 | 44.22 | 44.23 | 43.48 | 43.52 | 606,457 | -0.62(-1.40%) |
Nov 17, 2016 | 44.00 | 44.29 | 43.89 | 44.14 | 596,451 | +0.12(+0.28%) |
Nov 16, 2016 | 44.19 | 44.42 | 43.96 | 44.02 | 959,463 | -0.35(-0.78%) |
Nov 15, 2016 | 43.84 | 44.43 | 43.56 | 44.36 | 1,034,877 | +0.60(+1.38%) |
Nov 14, 2016 | 43.31 | 43.95 | 42.96 | 43.76 | 1,288,487 | +0.64(+1.49%) |
Nov 11, 2016 | 42.88 | 43.21 | 42.35 | 43.12 | 1,203,148 | +0.26(+0.60%) |
Nov 10, 2016 | 42.87 | 43.30 | 42.60 | 42.86 | 1,044,936 | +0.73(+1.74%) |
Nov 09, 2016 | 41.84 | 42.63 | 41.68 | 42.13 | 1,554,334 | +0.19(+0.45%) |
Nov 08, 2016 | 41.55 | 42.23 | 41.48 | 41.94 | 662,684 | +0.18(+0.43%) |
Nov 07, 2016 | 41.67 | 42.18 | 41.42 | 41.76 | 985,548 | +0.95(+2.32%) |
Nov 04, 2016 | 40.40 | 41.27 | 40.40 | 40.81 | 963,927 | +0.21(+0.53%) |
Nov 03, 2016 | 40.49 | 40.88 | 40.39 | 40.60 | 510,798 | +0.16(+0.39%) |
Nov 02, 2016 | 41.05 | 41.16 | 40.30 | 40.44 | 1,564,292 | -0.71(-1.72%) |
Nov 01, 2016 | 41.95 | 42.34 | 40.99 | 41.15 | 1,336,799 | -0.92(-2.19%) |
Oct 31, 2016 | 41.56 | 42.44 | 41.51 | 42.07 | 1,300,046 | +0.63(+1.53%) |
Oct 28, 2016 | 41.30 | 41.84 | 41.07 | 41.44 | 656,743 | +0.24(+0.58%) |
Oct 27, 2016 | 41.97 | 42.17 | 40.79 | 41.20 | 1,763,155 | -0.65(-1.55%) |
Oct 26, 2016 | 42.28 | 43.25 | 40.86 | 41.85 | 2,689,381 | -0.74(-1.74%) |
Oct 25, 2016 | 42.54 | 42.99 | 42.09 | 42.59 | 1,844,235 | -0.11(-0.25%) |
Oct 24, 2016 | 42.79 | 43.02 | 42.46 | 42.70 | 963,042 | +0.44(+1.03%) |
Oct 21, 2016 | 41.56 | 42.41 | 41.36 | 42.26 | 679,580 | +0.44(+1.06%) |
Oct 20, 2016 | 41.79 | 41.81 | 41.67 | 41.81 | 921,451 | -0.69(-1.63%) |
Oct 19, 2016 | 43.02 | 43.20 | 42.44 | 42.51 | 931,473 | -0.49(-1.15%) |
Oct 18, 2016 | 42.89 | 43.41 | 41.98 | 43.00 | 1,582,645 | +0.68(+1.62%) |
Oct 17, 2016 | 41.98 | 42.57 | 41.98 | 42.32 | 730,246 | +0.25(+0.59%) |
Oct 14, 2016 | 42.95 | 43.12 | 42.01 | 42.07 | 1,052,006 | -0.16(-0.39%) |
Oct 13, 2016 | 42.01 | 42.49 | 41.83 | 42.23 | 1,280,854 | -0.59(-1.38%) |
Oct 12, 2016 | 42.57 | 42.98 | 42.53 | 42.83 | 1,348,066 | +0.25(+0.58%) |
Oct 11, 2016 | 42.80 | 43.43 | 42.30 | 42.58 | 1,221,099 | -0.27(-0.63%) |
Oct 10, 2016 | 43.64 | 43.71 | 42.53 | 42.85 | 1,672,688 | +1.51(+3.65%) |
Oct 07, 2016 | 41.30 | 41.67 | 40.92 | 41.34 | 1,436,413 | +0.12(+0.28%) |
Oct 06, 2016 | 40.51 | 41.30 | 40.18 | 41.23 | 691,902 | +0.51(+1.25%) |
Oct 05, 2016 | 40.69 | 41.14 | 40.58 | 40.72 | 827,662 | +0.45(+1.12%) |
Oct 04, 2016 | 40.62 | 41.13 | 40.22 | 40.27 | 627,121 | -0.33(-0.81%) |
Oct 03, 2016 | 40.37 | 41.06 | 40.35 | 40.60 | 779,845 | -0.02(-0.06%) |
Sep 30, 2016 | 39.67 | 40.70 | 39.62 | 40.62 | 1,192,074 | +1.23(+3.12%) |
Sep 29, 2016 | 39.39 | 40.31 | 39.33 | 39.39 | 776,898 | +0.09(+0.23%) |
Sep 28, 2016 | 38.68 | 39.34 | 38.54 | 39.30 | 964,470 | +0.76(+1.97%) |
Sep 27, 2016 | 38.87 | 39.08 | 38.50 | 38.54 | 834,692 | -0.58(-1.49%) |
Sep 26, 2016 | 39.29 | 39.36 | 39.08 | 39.13 | 628,544 | -0.26(-0.65%) |
Sep 23, 2016 | 39.64 | 39.92 | 39.36 | 39.38 | 439,584 | -0.53(-1.32%) |
Sep 22, 2016 | 39.75 | 40.03 | 39.55 | 39.91 | 585,743 | +0.54(+1.36%) |
Sep 21, 2016 | 39.04 | 39.44 | 39.01 | 39.38 | 488,201 | +0.67(+1.72%) |
Sep 20, 2016 | 38.96 | 39.07 | 38.71 | 38.71 | 561,646 | -0.06(-0.15%) |
Sep 19, 2016 | 38.77 | 39.01 | 38.47 | 38.77 | 520,387 | +0.28(+0.73%) |
Sep 16, 2016 | 38.63 | 38.85 | 38.41 | 38.49 | 1,410,649 | -0.31(-0.81%) |
Sep 15, 2016 | 38.33 | 38.87 | 38.26 | 38.80 | 516,473 | +0.54(+1.40%) |
Sep 14, 2016 | 38.40 | 38.46 | 38.07 | 38.26 | 671,215 | -0.06(-0.15%) |
Sep 13, 2016 | 38.62 | 38.75 | 38.22 | 38.32 | 709,084 | -0.78(-2.00%) |
Sep 12, 2016 | 38.19 | 39.18 | 38.19 | 39.10 | 591,668 | +0.49(+1.28%) |
Sep 09, 2016 | 39.34 | 39.53 | 38.60 | 38.61 | 683,745 | -1.00(-2.54%) |
Sep 08, 2016 | 39.47 | 39.66 | 39.09 | 39.62 | 815,177 | +0.02(+0.06%) |
Sep 07, 2016 | 39.38 | 39.74 | 39.09 | 39.59 | 732,079 | +0.11(+0.27%) |
Sep 06, 2016 | 39.29 | 39.61 | 39.14 | 39.48 | 712,240 | +0.29(+0.74%) |
Sep 02, 2016 | 39.38 | 39.20 | 39.20 | 39.20 | 635,258 | +0.12(+0.32%) |