Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.05 | 45.49 | 44.63 | 44.81 | 2,179,142 | -0.25(-0.55%) |
Nov 29, 2016 | 45.27 | 45.78 | 44.77 | 45.06 | 2,075,711 | -0.19(-0.42%) |
Nov 28, 2016 | 45.38 | 45.38 | 44.37 | 45.25 | 2,660,085 | -0.27(-0.59%) |
Nov 25, 2016 | 45.67 | 45.93 | 45.28 | 45.52 | 698,379 | +0.11(+0.24%) |
Nov 23, 2016 | 45.41 | 45.41 | 45.41 | 0 | -0.32(-0.70%) | |
Nov 22, 2016 | 45.13 | 46.00 | 44.52 | 45.73 | 2,026,958 | +0.89(+1.98%) |
Nov 21, 2016 | 44.60 | 44.97 | 44.29 | 44.84 | 1,876,284 | +0.42(+0.95%) |
Nov 18, 2016 | 44.62 | 44.86 | 43.51 | 44.42 | 1,511,076 | -0.50(-1.11%) |
Nov 17, 2016 | 44.82 | 45.06 | 44.01 | 44.92 | 1,705,547 | +0.09(+0.20%) |
Nov 16, 2016 | 44.95 | 45.37 | 44.41 | 44.83 | 1,501,716 | -0.20(-0.44%) |
Nov 15, 2016 | 45.94 | 45.94 | 43.86 | 45.03 | 3,360,686 | -0.81(-1.77%) |
Nov 14, 2016 | 43.96 | 46.52 | 43.90 | 45.84 | 4,280,944 | +1.94(+4.42%) |
Nov 11, 2016 | 43.24 | 44.04 | 43.10 | 43.90 | 2,612,934 | +0.19(+0.43%) |
Nov 10, 2016 | 41.30 | 44.59 | 41.26 | 43.71 | 4,437,360 | +2.55(+6.20%) |
Nov 09, 2016 | 38.86 | 41.25 | 38.71 | 41.16 | 2,092,928 | +1.45(+3.65%) |
Nov 08, 2016 | 39.51 | 40.09 | 39.03 | 39.71 | 1,141,167 | +0.10(+0.25%) |
Nov 07, 2016 | 39.30 | 39.74 | 39.01 | 39.61 | 1,537,616 | +0.94(+2.43%) |
Nov 04, 2016 | 39.14 | 39.53 | 38.60 | 38.67 | 1,873,920 | -0.61(-1.55%) |
Nov 03, 2016 | 39.45 | 39.70 | 39.14 | 39.28 | 1,519,702 | -0.09(-0.23%) |
Nov 02, 2016 | 39.88 | 40.27 | 39.36 | 39.37 | 1,782,664 | -0.61(-1.53%) |
Nov 01, 2016 | 40.58 | 40.59 | 39.63 | 39.98 | 1,333,808 | -0.44(-1.09%) |
Oct 31, 2016 | 40.54 | 40.74 | 40.23 | 40.42 | 1,694,167 | +0.05(+0.12%) |
Oct 28, 2016 | 40.13 | 40.67 | 39.98 | 40.37 | 1,018,567 | +0.24(+0.60%) |
Oct 27, 2016 | 40.60 | 40.80 | 39.96 | 40.13 | 1,420,892 | -0.44(-1.08%) |
Oct 26, 2016 | 40.62 | 41.05 | 40.48 | 40.57 | 1,293,370 | -0.15(-0.37%) |
Oct 25, 2016 | 40.79 | 41.10 | 40.51 | 40.72 | 1,200,382 | -0.26(-0.63%) |
Oct 24, 2016 | 40.68 | 41.03 | 40.46 | 40.98 | 1,759,449 | +0.53(+1.31%) |
Oct 21, 2016 | 40.06 | 40.69 | 40.02 | 40.45 | 1,480,521 | +0.15(+0.37%) |
Oct 20, 2016 | 40.26 | 40.40 | 39.86 | 40.30 | 2,130,943 | +0.01(+0.02%) |
Oct 19, 2016 | 40.27 | 40.48 | 40.04 | 40.29 | 1,725,877 | +0.05(+0.12%) |
Oct 18, 2016 | 40.75 | 40.89 | 40.14 | 40.24 | 1,884,701 | -0.18(-0.45%) |
Oct 17, 2016 | 41.10 | 41.18 | 40.33 | 40.42 | 2,389,626 | -0.77(-1.87%) |
Oct 14, 2016 | 42.03 | 42.25 | 41.15 | 41.19 | 1,890,950 | -0.47(-1.13%) |
Oct 13, 2016 | 42.19 | 42.48 | 41.55 | 41.66 | 1,885,075 | -1.00(-2.34%) |
Oct 12, 2016 | 42.60 | 43.06 | 42.55 | 42.66 | 1,377,549 | +0.13(+0.31%) |
Oct 11, 2016 | 43.96 | 44.00 | 42.52 | 42.53 | 3,209,101 | -1.40(-3.19%) |
Oct 10, 2016 | 44.50 | 44.65 | 43.93 | 43.93 | 1,657,208 | -0.41(-0.92%) |
Oct 07, 2016 | 45.17 | 45.33 | 44.10 | 44.34 | 4,119,203 | -0.72(-1.60%) |
Oct 06, 2016 | 44.74 | 45.22 | 44.32 | 45.06 | 2,898,256 | +0.26(+0.58%) |
Oct 05, 2016 | 44.27 | 45.19 | 44.09 | 44.80 | 2,677,993 | +0.80(+1.82%) |
Oct 04, 2016 | 43.07 | 44.36 | 42.94 | 44.00 | 3,738,728 | +1.01(+2.35%) |
Oct 03, 2016 | 43.07 | 43.16 | 42.73 | 42.99 | 1,699,547 | -0.12(-0.28%) |
Sep 30, 2016 | 42.30 | 43.26 | 42.29 | 43.11 | 2,423,948 | +0.93(+2.20%) |
Sep 29, 2016 | 42.27 | 42.74 | 42.09 | 42.18 | 1,652,795 | -0.11(-0.26%) |
Sep 28, 2016 | 42.16 | 42.42 | 41.91 | 42.29 | 1,865,969 | +0.13(+0.31%) |
Sep 27, 2016 | 42.20 | 42.68 | 42.06 | 42.16 | 2,105,077 | -0.05(-0.12%) |
Sep 26, 2016 | 43.41 | 43.41 | 42.14 | 42.21 | 2,618,170 | -1.29(-2.97%) |
Sep 23, 2016 | 43.46 | 44.00 | 43.36 | 43.50 | 2,791,164 | +0.07(+0.16%) |
Sep 22, 2016 | 43.75 | 44.87 | 43.17 | 43.43 | 4,968,652 | +0.32(+0.74%) |
Sep 21, 2016 | 42.98 | 43.34 | 42.44 | 43.11 | 3,498,093 | +0.06(+0.14%) |
Sep 20, 2016 | 43.34 | 43.52 | 42.89 | 43.05 | 2,198,117 | -0.29(-0.67%) |
Sep 19, 2016 | 43.46 | 43.70 | 43.02 | 43.34 | 2,067,412 | +0.14(+0.32%) |
Sep 16, 2016 | 42.83 | 43.29 | 42.64 | 43.20 | 3,134,615 | +0.10(+0.23%) |
Sep 15, 2016 | 42.68 | 43.42 | 42.38 | 43.10 | 2,145,970 | +0.17(+0.40%) |
Sep 14, 2016 | 43.19 | 43.29 | 42.37 | 42.93 | 2,032,908 | -0.34(-0.79%) |
Sep 13, 2016 | 43.37 | 43.70 | 43.01 | 43.27 | 2,434,006 | -0.58(-1.32%) |
Sep 12, 2016 | 43.35 | 44.16 | 42.99 | 43.85 | 1,778,969 | +0.37(+0.85%) |
Sep 09, 2016 | 45.29 | 45.38 | 43.48 | 43.48 | 3,159,998 | -1.91(-4.21%) |
Sep 08, 2016 | 46.01 | 46.16 | 45.37 | 45.39 | 2,687,016 | -0.96(-2.07%) |
Sep 07, 2016 | 46.07 | 46.45 | 45.79 | 46.35 | 2,092,736 | +0.12(+0.26%) |
Sep 06, 2016 | 46.19 | 46.44 | 45.87 | 46.23 | 2,064,039 | +0.04(+0.09%) |
Sep 02, 2016 | 46.12 | 46.19 | 46.19 | 46.19 | 1,414,600 | +0.30(+0.65%) |