Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.82 | 37.89 | 37.17 | 37.32 | 1,163,293 | -0.85(-2.22%) |
Nov 29, 2016 | 38.09 | 38.39 | 37.94 | 38.17 | 573,332 | +0.15(+0.39%) |
Nov 28, 2016 | 37.81 | 38.29 | 37.73 | 38.02 | 553,056 | +0.14(+0.37%) |
Nov 25, 2016 | 37.70 | 38.10 | 37.70 | 37.88 | 198,749 | +0.19(+0.51%) |
Nov 23, 2016 | 37.69 | 37.69 | 37.69 | 0 | -0.26(-0.68%) | |
Nov 22, 2016 | 37.49 | 37.99 | 37.32 | 37.95 | 442,127 | +0.57(+1.53%) |
Nov 21, 2016 | 37.44 | 37.71 | 37.31 | 37.38 | 472,915 | +0.08(+0.21%) |
Nov 18, 2016 | 36.77 | 37.41 | 36.77 | 37.30 | 626,016 | +0.65(+1.77%) |
Nov 17, 2016 | 37.07 | 37.52 | 36.59 | 36.65 | 737,746 | -0.43(-1.16%) |
Nov 16, 2016 | 36.97 | 37.20 | 36.77 | 37.08 | 709,737 | +0.04(+0.12%) |
Nov 15, 2016 | 37.81 | 38.03 | 36.74 | 37.04 | 634,806 | -0.66(-1.75%) |
Nov 14, 2016 | 36.88 | 37.72 | 36.37 | 37.70 | 718,135 | +0.77(+2.09%) |
Nov 11, 2016 | 36.41 | 37.37 | 36.39 | 36.93 | 440,894 | +0.51(+1.41%) |
Nov 10, 2016 | 37.15 | 37.15 | 35.82 | 36.41 | 1,485,547 | -0.69(-1.87%) |
Nov 09, 2016 | 37.19 | 37.45 | 36.61 | 37.11 | 864,989 | -0.74(-1.97%) |
Nov 08, 2016 | 37.80 | 37.92 | 37.59 | 37.85 | 505,647 | +0.09(+0.24%) |
Nov 07, 2016 | 37.74 | 37.99 | 37.40 | 37.76 | 617,980 | +0.57(+1.54%) |
Nov 04, 2016 | 36.84 | 37.44 | 36.65 | 37.19 | 522,405 | +0.23(+0.63%) |
Nov 03, 2016 | 37.74 | 38.08 | 36.79 | 36.96 | 619,172 | -0.76(-2.03%) |
Nov 02, 2016 | 38.17 | 38.25 | 37.68 | 37.72 | 573,892 | -0.45(-1.18%) |
Nov 01, 2016 | 38.96 | 39.08 | 37.94 | 38.17 | 493,405 | -0.83(-2.14%) |
Oct 31, 2016 | 38.57 | 39.03 | 38.56 | 39.01 | 556,709 | +0.49(+1.27%) |
Oct 28, 2016 | 38.58 | 38.85 | 38.33 | 38.52 | 375,288 | +0.03(+0.07%) |
Oct 27, 2016 | 39.35 | 39.35 | 38.34 | 38.49 | 585,414 | -0.87(-2.22%) |
Oct 26, 2016 | 39.88 | 39.96 | 39.21 | 39.37 | 404,142 | -0.79(-1.97%) |
Oct 25, 2016 | 40.19 | 40.36 | 40.08 | 40.16 | 314,848 | -0.19(-0.46%) |
Oct 24, 2016 | 40.36 | 40.65 | 40.01 | 40.34 | 327,253 | +0.20(+0.50%) |
Oct 21, 2016 | 39.86 | 40.16 | 39.66 | 40.14 | 510,993 | +0.12(+0.30%) |
Oct 20, 2016 | 39.96 | 40.28 | 39.84 | 40.02 | 293,821 | -0.08(-0.21%) |
Oct 19, 2016 | 39.91 | 40.14 | 39.69 | 40.11 | 342,509 | +0.13(+0.32%) |
Oct 18, 2016 | 39.95 | 40.18 | 39.73 | 39.98 | 211,291 | +0.33(+0.83%) |
Oct 17, 2016 | 39.80 | 40.00 | 39.63 | 39.65 | 368,093 | -0.04(-0.10%) |
Oct 14, 2016 | 40.20 | 40.36 | 39.69 | 39.69 | 429,217 | -0.42(-1.04%) |
Oct 13, 2016 | 39.34 | 40.18 | 39.34 | 40.11 | 773,450 | +0.58(+1.48%) |
Oct 12, 2016 | 39.41 | 39.59 | 39.41 | 39.52 | 391,990 | +0.12(+0.31%) |
Oct 11, 2016 | 39.55 | 39.85 | 39.28 | 39.40 | 460,008 | -0.30(-0.74%) |
Oct 10, 2016 | 39.55 | 39.86 | 39.51 | 39.69 | 288,294 | +0.19(+0.49%) |
Oct 07, 2016 | 39.78 | 40.07 | 39.33 | 39.50 | 633,224 | -0.02(-0.05%) |
Oct 06, 2016 | 39.62 | 39.74 | 39.22 | 39.52 | 902,962 | -0.12(-0.29%) |
Oct 05, 2016 | 40.51 | 40.82 | 39.60 | 39.64 | 626,639 | -0.92(-2.28%) |
Oct 04, 2016 | 40.96 | 40.97 | 40.31 | 40.56 | 609,707 | -0.42(-1.02%) |
Oct 03, 2016 | 41.29 | 41.33 | 40.71 | 40.98 | 623,850 | -0.46(-1.12%) |
Sep 30, 2016 | 42.17 | 42.29 | 41.41 | 41.44 | 707,743 | -0.55(-1.32%) |
Sep 29, 2016 | 42.40 | 42.40 | 41.87 | 41.99 | 535,032 | -0.35(-0.83%) |
Sep 28, 2016 | 42.13 | 42.38 | 41.81 | 42.34 | 582,472 | +0.32(+0.75%) |
Sep 27, 2016 | 42.80 | 42.80 | 41.92 | 42.03 | 383,826 | -0.59(-1.38%) |
Sep 26, 2016 | 42.37 | 42.76 | 42.24 | 42.62 | 519,370 | +0.18(+0.42%) |
Sep 23, 2016 | 42.39 | 42.52 | 41.73 | 42.44 | 655,127 | -0.06(-0.13%) |
Sep 22, 2016 | 42.35 | 42.66 | 42.24 | 42.50 | 571,871 | +0.58(+1.39%) |
Sep 21, 2016 | 41.22 | 41.94 | 40.73 | 41.91 | 502,791 | +0.85(+2.06%) |
Sep 20, 2016 | 41.51 | 41.53 | 40.97 | 41.07 | 323,736 | -0.17(-0.41%) |
Sep 19, 2016 | 40.91 | 41.30 | 40.81 | 41.24 | 422,259 | +0.55(+1.35%) |
Sep 16, 2016 | 40.84 | 40.91 | 40.59 | 40.69 | 1,031,341 | -0.22(-0.54%) |
Sep 15, 2016 | 40.69 | 40.98 | 40.48 | 40.91 | 382,987 | +0.31(+0.76%) |
Sep 14, 2016 | 40.62 | 40.88 | 40.39 | 40.60 | 439,653 | +0.09(+0.23%) |
Sep 13, 2016 | 41.22 | 41.24 | 40.40 | 40.50 | 698,550 | -0.97(-2.33%) |
Sep 12, 2016 | 40.68 | 41.65 | 40.56 | 41.47 | 595,869 | +0.56(+1.38%) |
Sep 09, 2016 | 42.05 | 42.05 | 40.90 | 40.91 | 765,953 | -1.62(-3.81%) |
Sep 08, 2016 | 42.89 | 43.06 | 42.45 | 42.53 | 355,180 | -0.66(-1.52%) |
Sep 07, 2016 | 42.65 | 43.19 | 42.51 | 43.19 | 637,376 | +0.49(+1.14%) |
Sep 06, 2016 | 42.15 | 42.72 | 42.05 | 42.70 | 548,709 | +0.61(+1.44%) |
Sep 02, 2016 | 41.86 | 42.09 | 42.09 | 42.09 | 416,436 | +0.43(+1.03%) |