Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.48 | 45.78 | 45.24 | 45.34 | 182,416 | +0.05(+0.11%) |
Nov 29, 2016 | 45.24 | 45.65 | 44.99 | 45.29 | 152,269 | +0.20(+0.43%) |
Nov 28, 2016 | 46.27 | 46.36 | 45.04 | 45.09 | 188,269 | -0.93(-2.02%) |
Nov 25, 2016 | 45.53 | 46.02 | 45.34 | 46.02 | 104,466 | +0.44(+0.97%) |
Nov 23, 2016 | 45.58 | 45.58 | 45.58 | 0 | -0.29(-0.64%) | |
Nov 22, 2016 | 43.33 | 45.97 | 43.33 | 45.88 | 376,959 | +2.59(+6.00%) |
Nov 21, 2016 | 48.23 | 48.62 | 42.79 | 43.28 | 649,201 | -4.94(-10.25%) |
Nov 18, 2016 | 47.78 | 48.23 | 47.29 | 48.23 | 260,522 | +0.44(+0.92%) |
Nov 17, 2016 | 47.98 | 48.71 | 47.49 | 47.78 | 183,959 | -0.20(-0.41%) |
Nov 16, 2016 | 48.52 | 48.67 | 47.59 | 47.98 | 147,047 | -0.54(-1.11%) |
Nov 15, 2016 | 48.13 | 48.89 | 47.74 | 48.52 | 411,242 | +0.39(+0.81%) |
Nov 14, 2016 | 47.64 | 48.47 | 47.49 | 48.13 | 287,525 | +1.13(+2.40%) |
Nov 11, 2016 | 46.22 | 47.20 | 45.97 | 47.00 | 388,068 | +1.03(+2.24%) |
Nov 10, 2016 | 45.92 | 46.61 | 45.53 | 45.97 | 497,727 | +0.83(+1.84%) |
Nov 09, 2016 | 42.01 | 45.39 | 42.01 | 45.14 | 305,325 | +2.84(+6.71%) |
Nov 08, 2016 | 42.01 | 42.84 | 41.81 | 42.30 | 83,878 | +0.00(+0.00%) |
Nov 07, 2016 | 41.86 | 42.40 | 41.76 | 42.30 | 118,335 | +1.17(+2.86%) |
Nov 04, 2016 | 40.00 | 41.57 | 39.93 | 41.13 | 169,497 | +1.22(+3.07%) |
Nov 03, 2016 | 40.69 | 40.78 | 39.85 | 39.90 | 117,312 | -0.73(-1.81%) |
Nov 02, 2016 | 41.47 | 41.66 | 40.64 | 40.64 | 174,752 | -0.83(-2.01%) |
Nov 01, 2016 | 42.01 | 42.15 | 41.17 | 41.47 | 120,134 | -0.34(-0.82%) |
Oct 31, 2016 | 41.37 | 41.86 | 40.88 | 41.81 | 178,859 | +0.54(+1.30%) |
Oct 28, 2016 | 40.93 | 41.66 | 40.88 | 41.27 | 132,204 | +0.24(+0.60%) |
Oct 27, 2016 | 40.93 | 41.08 | 40.64 | 41.03 | 113,356 | +0.24(+0.60%) |
Oct 26, 2016 | 40.44 | 41.17 | 40.44 | 40.78 | 82,200 | +0.10(+0.24%) |
Oct 25, 2016 | 40.59 | 40.73 | 40.24 | 40.69 | 111,491 | +0.15(+0.36%) |
Oct 24, 2016 | 40.15 | 40.83 | 40.05 | 40.54 | 116,340 | +0.64(+1.60%) |
Oct 21, 2016 | 39.51 | 40.05 | 39.31 | 39.90 | 118,249 | +0.05(+0.12%) |
Oct 20, 2016 | 39.66 | 40.10 | 39.49 | 39.85 | 120,420 | -0.05(-0.12%) |
Oct 19, 2016 | 39.71 | 40.24 | 39.71 | 39.90 | 206,790 | +0.05(+0.12%) |
Oct 18, 2016 | 40.34 | 40.34 | 39.36 | 39.85 | 203,494 | +0.20(+0.49%) |
Oct 17, 2016 | 39.27 | 40.05 | 38.87 | 39.66 | 308,221 | +0.03(+0.07%) |
Oct 14, 2016 | 39.26 | 40.12 | 38.94 | 39.63 | 521,621 | +0.43(+1.10%) |
Oct 13, 2016 | 39.55 | 41.53 | 38.68 | 39.20 | 1,225,215 | -4.89(-11.08%) |
Oct 12, 2016 | 43.62 | 44.16 | 43.50 | 44.08 | 171,884 | +0.37(+0.85%) |
Oct 11, 2016 | 45.08 | 45.18 | 43.39 | 43.71 | 196,415 | -1.57(-3.46%) |
Oct 10, 2016 | 44.92 | 45.58 | 44.92 | 45.28 | 96,810 | +0.61(+1.36%) |
Oct 07, 2016 | 45.57 | 45.57 | 44.50 | 44.67 | 148,514 | -0.78(-1.72%) |
Oct 06, 2016 | 46.13 | 46.13 | 45.18 | 45.45 | 90,752 | -0.50(-1.09%) |
Oct 05, 2016 | 45.73 | 46.43 | 45.43 | 45.95 | 101,730 | +0.58(+1.27%) |
Oct 04, 2016 | 46.18 | 46.30 | 45.32 | 45.38 | 84,134 | -0.53(-1.15%) |
Oct 03, 2016 | 45.56 | 46.05 | 45.48 | 45.90 | 140,969 | +0.07(+0.15%) |
Sep 30, 2016 | 45.64 | 46.12 | 45.28 | 45.84 | 222,544 | +0.58(+1.28%) |
Sep 29, 2016 | 45.80 | 46.00 | 45.24 | 45.26 | 76,090 | -0.73(-1.60%) |
Sep 28, 2016 | 45.78 | 46.05 | 45.62 | 45.99 | 76,057 | +0.17(+0.36%) |
Sep 27, 2016 | 45.35 | 46.02 | 45.35 | 45.83 | 105,883 | +0.58(+1.28%) |
Sep 26, 2016 | 45.66 | 45.96 | 45.25 | 45.25 | 153,075 | -0.73(-1.60%) |
Sep 23, 2016 | 46.28 | 46.45 | 45.98 | 45.98 | 136,841 | -0.59(-1.26%) |
Sep 22, 2016 | 46.16 | 46.93 | 46.12 | 46.57 | 182,764 | +0.58(+1.26%) |
Sep 21, 2016 | 45.73 | 46.17 | 45.48 | 45.99 | 136,973 | +0.56(+1.23%) |
Sep 20, 2016 | 45.65 | 45.97 | 45.41 | 45.43 | 118,304 | -0.09(-0.19%) |
Sep 19, 2016 | 45.31 | 46.11 | 45.27 | 45.52 | 128,001 | +0.18(+0.39%) |
Sep 16, 2016 | 45.21 | 45.58 | 45.02 | 45.35 | 507,297 | -0.12(-0.26%) |
Sep 15, 2016 | 45.22 | 46.20 | 45.15 | 45.46 | 195,261 | +0.40(+0.89%) |
Sep 14, 2016 | 45.36 | 45.80 | 45.02 | 45.06 | 115,407 | -0.28(-0.63%) |
Sep 13, 2016 | 45.86 | 45.93 | 45.20 | 45.35 | 121,687 | -0.70(-1.51%) |
Sep 12, 2016 | 45.36 | 46.24 | 45.36 | 46.04 | 148,151 | +0.30(+0.66%) |
Sep 09, 2016 | 47.25 | 47.35 | 45.71 | 45.74 | 126,840 | -1.62(-3.41%) |
Sep 08, 2016 | 47.13 | 47.59 | 46.99 | 47.35 | 143,315 | +0.23(+0.50%) |
Sep 07, 2016 | 46.27 | 47.14 | 46.27 | 47.12 | 141,638 | +0.61(+1.31%) |
Sep 06, 2016 | 47.05 | 47.39 | 46.39 | 46.51 | 210,508 | -0.50(-1.06%) |
Sep 02, 2016 | 46.07 | 47.01 | 47.01 | 47.01 | 119,793 | +1.18(+2.56%) |