Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.06 | 46.43 | 45.52 | 45.82 | 5,168,959 | -0.35(-0.76%) |
Nov 29, 2016 | 46.06 | 46.62 | 45.81 | 46.18 | 3,487,932 | +0.24(+0.52%) |
Nov 28, 2016 | 47.38 | 47.38 | 45.75 | 45.94 | 5,354,363 | -1.47(-3.09%) |
Nov 25, 2016 | 48.23 | 48.41 | 47.31 | 47.41 | 1,399,899 | -0.56(-1.16%) |
Nov 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | +0.82(+1.74%) | |
Nov 22, 2016 | 47.28 | 47.70 | 47.11 | 47.14 | 3,036,503 | +0.14(+0.29%) |
Nov 21, 2016 | 47.61 | 47.99 | 46.82 | 47.00 | 3,943,541 | -0.99(-2.05%) |
Nov 18, 2016 | 47.07 | 48.45 | 46.24 | 47.99 | 4,978,647 | +0.36(+0.75%) |
Nov 17, 2016 | 47.63 | 48.04 | 46.96 | 47.63 | 3,266,659 | +0.16(+0.34%) |
Nov 16, 2016 | 47.43 | 47.88 | 46.91 | 47.47 | 4,937,421 | +0.00(+0.00%) |
Nov 15, 2016 | 48.64 | 48.64 | 47.10 | 47.47 | 5,663,807 | -1.02(-2.10%) |
Nov 14, 2016 | 48.09 | 51.15 | 48.09 | 48.49 | 12,921,013 | +0.68(+1.41%) |
Nov 11, 2016 | 46.82 | 48.19 | 44.82 | 47.81 | 14,152,906 | +2.19(+4.80%) |
Nov 10, 2016 | 43.96 | 46.68 | 43.96 | 45.62 | 13,090,499 | +3.05(+7.15%) |
Nov 09, 2016 | 41.52 | 42.87 | 40.86 | 42.58 | 6,592,755 | +0.20(+0.46%) |
Nov 08, 2016 | 42.18 | 42.80 | 41.66 | 42.38 | 3,655,367 | +0.19(+0.44%) |
Nov 07, 2016 | 41.76 | 42.22 | 41.72 | 42.19 | 2,117,999 | +1.16(+2.84%) |
Nov 04, 2016 | 41.03 | 41.46 | 40.80 | 41.03 | 2,793,802 | +0.15(+0.36%) |
Nov 03, 2016 | 41.61 | 42.02 | 40.80 | 40.88 | 2,724,862 | -0.59(-1.43%) |
Nov 02, 2016 | 41.34 | 41.91 | 41.03 | 41.48 | 3,693,137 | +0.07(+0.16%) |
Nov 01, 2016 | 42.31 | 42.52 | 40.80 | 41.41 | 4,034,719 | -0.93(-2.19%) |
Oct 31, 2016 | 42.45 | 42.99 | 42.09 | 42.34 | 3,240,710 | -0.57(-1.33%) |
Oct 28, 2016 | 42.73 | 43.40 | 42.12 | 42.91 | 4,146,293 | +0.16(+0.38%) |
Oct 27, 2016 | 44.37 | 44.41 | 42.67 | 42.75 | 4,377,590 | -1.25(-2.83%) |
Oct 26, 2016 | 43.92 | 44.88 | 43.92 | 43.99 | 3,645,873 | -0.09(-0.20%) |
Oct 25, 2016 | 44.15 | 44.49 | 43.80 | 44.08 | 3,375,765 | -0.53(-1.19%) |
Oct 24, 2016 | 44.37 | 44.87 | 44.20 | 44.61 | 2,655,083 | +0.54(+1.22%) |
Oct 21, 2016 | 42.97 | 44.28 | 42.82 | 44.07 | 4,017,009 | +0.83(+1.92%) |
Oct 20, 2016 | 43.41 | 43.52 | 43.01 | 43.24 | 2,060,890 | -0.26(-0.60%) |
Oct 19, 2016 | 43.41 | 43.67 | 43.17 | 43.50 | 3,219,262 | +0.13(+0.30%) |
Oct 18, 2016 | 43.86 | 43.88 | 43.23 | 43.37 | 2,557,185 | +0.00(+0.00%) |
Oct 17, 2016 | 43.62 | 44.19 | 43.16 | 43.37 | 2,164,396 | -0.29(-0.67%) |
Oct 14, 2016 | 43.06 | 44.05 | 42.79 | 43.67 | 4,050,310 | -0.04(-0.09%) |
Oct 13, 2016 | 44.05 | 44.06 | 43.29 | 43.71 | 2,633,438 | -0.70(-1.58%) |
Oct 12, 2016 | 44.10 | 44.69 | 43.91 | 44.41 | 2,887,891 | +0.33(+0.74%) |
Oct 11, 2016 | 44.25 | 44.67 | 43.91 | 44.08 | 2,835,456 | -0.11(-0.24%) |
Oct 10, 2016 | 44.77 | 44.94 | 43.63 | 44.19 | 2,848,676 | -0.46(-1.02%) |
Oct 07, 2016 | 44.21 | 44.97 | 44.08 | 44.64 | 4,438,197 | +0.72(+1.65%) |
Oct 06, 2016 | 43.04 | 44.46 | 42.66 | 43.92 | 4,044,233 | +0.77(+1.77%) |
Oct 05, 2016 | 42.23 | 43.42 | 42.14 | 43.15 | 2,988,780 | +1.10(+2.61%) |
Oct 04, 2016 | 41.62 | 42.16 | 41.42 | 42.05 | 2,589,388 | +0.44(+1.06%) |
Oct 03, 2016 | 42.03 | 42.10 | 41.48 | 41.61 | 2,648,244 | -0.63(-1.48%) |
Sep 30, 2016 | 42.47 | 42.83 | 41.84 | 42.24 | 3,176,177 | +0.33(+0.78%) |
Sep 29, 2016 | 42.09 | 42.84 | 41.87 | 41.92 | 2,416,327 | -0.24(-0.58%) |
Sep 28, 2016 | 41.87 | 42.29 | 41.66 | 42.16 | 1,793,496 | +0.06(+0.14%) |
Sep 27, 2016 | 41.91 | 42.57 | 41.79 | 42.10 | 2,037,036 | +0.17(+0.41%) |
Sep 26, 2016 | 41.62 | 42.33 | 41.56 | 41.93 | 3,946,439 | -0.06(-0.14%) |
Sep 23, 2016 | 41.57 | 42.38 | 41.50 | 41.99 | 3,121,846 | +0.88(+2.14%) |
Sep 22, 2016 | 41.62 | 41.97 | 40.69 | 41.11 | 4,598,640 | -0.47(-1.14%) |
Sep 21, 2016 | 40.66 | 41.59 | 40.66 | 41.58 | 2,758,421 | +1.07(+2.63%) |
Sep 20, 2016 | 41.22 | 41.45 | 40.43 | 40.52 | 2,123,745 | -0.71(-1.72%) |
Sep 19, 2016 | 41.87 | 41.95 | 41.03 | 41.22 | 3,111,092 | -0.53(-1.27%) |
Sep 16, 2016 | 41.71 | 42.16 | 41.52 | 41.75 | 5,067,844 | -0.34(-0.81%) |
Sep 15, 2016 | 40.15 | 42.34 | 39.79 | 42.09 | 6,360,548 | +1.86(+4.63%) |
Sep 14, 2016 | 40.08 | 40.66 | 39.46 | 40.23 | 3,659,434 | +0.20(+0.49%) |
Sep 13, 2016 | 40.60 | 40.82 | 39.76 | 40.03 | 3,999,904 | -0.92(-2.25%) |
Sep 12, 2016 | 40.24 | 41.08 | 40.14 | 40.95 | 3,123,734 | +0.49(+1.21%) |
Sep 09, 2016 | 40.47 | 41.03 | 40.35 | 40.47 | 3,388,825 | -0.30(-0.74%) |
Sep 08, 2016 | 41.34 | 41.39 | 40.59 | 40.77 | 2,432,867 | -0.73(-1.77%) |
Sep 07, 2016 | 40.61 | 41.66 | 40.21 | 41.50 | 3,674,190 | +0.77(+1.90%) |
Sep 06, 2016 | 42.09 | 42.16 | 40.58 | 40.73 | 4,926,139 | -1.51(-3.57%) |
Sep 02, 2016 | 41.74 | 42.23 | 42.23 | 42.23 | 3,751,849 | +0.68(+1.65%) |