Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.51 | 38.59 | 38.50 | 38.51 | 34,654 | -0.08(-0.20%) |
Nov 29, 2016 | 38.53 | 38.59 | 38.39 | 38.58 | 52,810 | +0.18(+0.47%) |
Nov 28, 2016 | 38.51 | 38.54 | 38.36 | 38.40 | 68,390 | +0.04(+0.09%) |
Nov 25, 2016 | 38.45 | 38.45 | 38.36 | 38.37 | 17,894 | -0.05(-0.12%) |
Nov 23, 2016 | 38.42 | 38.42 | 38.42 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 38.48 | 38.48 | 38.39 | 38.45 | 35,418 | +0.03(+0.08%) |
Nov 21, 2016 | 38.45 | 38.45 | 38.33 | 38.42 | 34,948 | +0.05(+0.14%) |
Nov 18, 2016 | 38.45 | 38.51 | 38.35 | 38.37 | 104,126 | -0.18(-0.46%) |
Nov 17, 2016 | 38.63 | 38.63 | 38.45 | 38.55 | 49,913 | +0.01(+0.02%) |
Nov 16, 2016 | 38.70 | 38.70 | 38.52 | 38.54 | 59,101 | -0.06(-0.16%) |
Nov 15, 2016 | 38.48 | 38.63 | 38.47 | 38.60 | 65,555 | +0.03(+0.08%) |
Nov 14, 2016 | 38.70 | 38.73 | 38.51 | 38.57 | 106,289 | -0.19(-0.50%) |
Nov 11, 2016 | 39.00 | 39.00 | 38.75 | 38.77 | 66,613 | -0.08(-0.20%) |
Nov 10, 2016 | 38.97 | 39.04 | 38.84 | 38.84 | 65,011 | -0.23(-0.60%) |
Nov 09, 2016 | 39.16 | 39.29 | 39.08 | 39.08 | 66,276 | -0.26(-0.67%) |
Nov 08, 2016 | 39.47 | 39.47 | 39.31 | 39.34 | 44,976 | -0.12(-0.30%) |
Nov 07, 2016 | 39.43 | 39.47 | 39.38 | 39.46 | 40,408 | +0.03(+0.08%) |
Nov 04, 2016 | 39.30 | 39.45 | 39.30 | 39.43 | 33,003 | +0.12(+0.32%) |
Nov 03, 2016 | 39.47 | 39.47 | 39.30 | 39.30 | 35,308 | -0.03(-0.08%) |
Nov 02, 2016 | 39.31 | 39.51 | 39.31 | 39.33 | 24,671 | -0.02(-0.06%) |
Nov 01, 2016 | 39.31 | 39.43 | 39.26 | 39.36 | 63,021 | -0.08(-0.19%) |
Oct 31, 2016 | 39.47 | 39.47 | 39.42 | 39.43 | 29,307 | -0.01(-0.03%) |
Oct 28, 2016 | 39.44 | 39.47 | 39.43 | 39.44 | 23,691 | +0.01(+0.02%) |
Oct 27, 2016 | 39.54 | 39.54 | 39.42 | 39.44 | 48,579 | -0.12(-0.30%) |
Oct 26, 2016 | 39.59 | 39.67 | 39.50 | 39.55 | 71,581 | +0.02(+0.06%) |
Oct 25, 2016 | 39.65 | 39.70 | 39.53 | 39.53 | 604,046 | -0.10(-0.26%) |
Oct 24, 2016 | 39.72 | 39.72 | 39.53 | 39.63 | 70,404 | +0.02(+0.04%) |
Oct 21, 2016 | 39.69 | 39.73 | 39.61 | 39.62 | 30,861 | -0.06(-0.16%) |
Oct 20, 2016 | 39.71 | 39.75 | 39.62 | 39.68 | 55,695 | +0.06(+0.16%) |
Oct 19, 2016 | 39.54 | 39.74 | 39.54 | 39.62 | 38,575 | -0.03(-0.07%) |
Oct 18, 2016 | 39.59 | 39.68 | 39.55 | 39.64 | 78,479 | +0.06(+0.14%) |
Oct 17, 2016 | 39.59 | 39.59 | 39.48 | 39.59 | 33,930 | -0.01(-0.02%) |
Oct 14, 2016 | 39.65 | 39.66 | 39.47 | 39.59 | 100,431 | +0.06(+0.16%) |
Oct 13, 2016 | 39.46 | 39.63 | 39.46 | 39.53 | 25,875 | +0.05(+0.12%) |
Oct 12, 2016 | 39.45 | 39.53 | 39.43 | 39.48 | 33,249 | -0.01(-0.02%) |
Oct 11, 2016 | 39.50 | 39.55 | 39.48 | 39.49 | 19,241 | -0.02(-0.06%) |
Oct 10, 2016 | 39.48 | 39.56 | 39.48 | 39.52 | 43,764 | -0.06(-0.16%) |
Oct 07, 2016 | 39.50 | 39.58 | 39.49 | 39.58 | 53,981 | +0.07(+0.18%) |
Oct 06, 2016 | 39.54 | 39.55 | 39.46 | 39.51 | 56,341 | +0.00(+0.00%) |
Oct 05, 2016 | 39.54 | 39.57 | 39.48 | 39.51 | 19,496 | -0.07(-0.18%) |
Oct 04, 2016 | 39.69 | 39.69 | 39.57 | 39.58 | 36,181 | -0.08(-0.20%) |
Oct 03, 2016 | 39.62 | 39.68 | 39.62 | 39.66 | 22,744 | -0.01(-0.02%) |
Sep 30, 2016 | 39.75 | 39.75 | 39.62 | 39.66 | 16,214 | -0.10(-0.25%) |
Sep 29, 2016 | 39.66 | 39.76 | 39.66 | 39.76 | 13,536 | +0.08(+0.20%) |
Sep 28, 2016 | 39.69 | 39.73 | 39.62 | 39.69 | 26,834 | +0.02(+0.04%) |
Sep 27, 2016 | 39.62 | 39.68 | 39.55 | 39.67 | 37,816 | +0.06(+0.16%) |
Sep 26, 2016 | 39.62 | 39.65 | 39.57 | 39.61 | 39,793 | -0.01(-0.02%) |
Sep 23, 2016 | 39.58 | 39.63 | 39.54 | 39.62 | 41,484 | +0.07(+0.18%) |
Sep 22, 2016 | 39.51 | 39.58 | 39.48 | 39.55 | 38,398 | +0.09(+0.24%) |
Sep 21, 2016 | 39.35 | 39.45 | 39.26 | 39.45 | 54,196 | +0.16(+0.39%) |
Sep 20, 2016 | 39.30 | 39.34 | 39.27 | 39.30 | 23,977 | -0.05(-0.14%) |
Sep 19, 2016 | 39.34 | 39.37 | 39.27 | 39.35 | 59,603 | +0.05(+0.14%) |
Sep 16, 2016 | 39.34 | 39.34 | 39.27 | 39.30 | 29,537 | +0.00(+0.00%) |
Sep 15, 2016 | 39.19 | 39.31 | 39.19 | 39.30 | 28,922 | -0.04(-0.10%) |
Sep 14, 2016 | 39.22 | 39.35 | 39.22 | 39.34 | 16,159 | +0.09(+0.24%) |
Sep 13, 2016 | 39.31 | 39.68 | 39.17 | 39.24 | 29,937 | -0.11(-0.27%) |
Sep 12, 2016 | 39.32 | 39.40 | 39.30 | 39.35 | 21,399 | -0.03(-0.08%) |
Sep 09, 2016 | 39.45 | 39.47 | 39.37 | 39.38 | 61,565 | -0.14(-0.36%) |
Sep 08, 2016 | 39.61 | 39.62 | 39.46 | 39.53 | 49,444 | -0.11(-0.29%) |
Sep 07, 2016 | 39.65 | 39.69 | 39.59 | 39.64 | 35,920 | +0.02(+0.06%) |
Sep 06, 2016 | 39.53 | 39.62 | 39.49 | 39.62 | 25,793 | +0.09(+0.24%) |
Sep 02, 2016 | 39.61 | 39.52 | 39.52 | 39.52 | 23,351 | -0.01(-0.02%) |