Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.96 | 43.12 | 42.67 | 42.72 | 1,750,488 | +0.14(+0.33%) |
Nov 29, 2016 | 43.26 | 43.39 | 42.51 | 42.58 | 1,613,770 | -0.72(-1.66%) |
Nov 28, 2016 | 43.18 | 43.87 | 43.08 | 43.30 | 1,895,141 | +0.07(+0.15%) |
Nov 25, 2016 | 43.03 | 43.33 | 42.91 | 43.23 | 348,587 | +0.21(+0.50%) |
Nov 23, 2016 | 43.02 | 43.02 | 43.02 | 0 | -0.13(-0.30%) | |
Nov 22, 2016 | 42.98 | 43.21 | 42.70 | 43.15 | 1,115,625 | +0.42(+0.98%) |
Nov 21, 2016 | 42.54 | 42.81 | 42.32 | 42.73 | 832,946 | +0.38(+0.91%) |
Nov 18, 2016 | 42.57 | 42.57 | 42.29 | 42.35 | 755,982 | -0.25(-0.58%) |
Nov 17, 2016 | 43.34 | 43.39 | 42.49 | 42.59 | 1,122,362 | -0.52(-1.22%) |
Nov 16, 2016 | 43.07 | 43.16 | 42.75 | 43.12 | 1,160,700 | -0.06(-0.13%) |
Nov 15, 2016 | 42.78 | 43.24 | 42.55 | 43.17 | 2,637,556 | +0.39(+0.92%) |
Nov 14, 2016 | 40.97 | 42.98 | 40.97 | 42.78 | 3,142,472 | +1.88(+4.58%) |
Nov 11, 2016 | 40.51 | 40.94 | 40.42 | 40.91 | 888,223 | +0.39(+0.97%) |
Nov 10, 2016 | 40.29 | 40.93 | 40.29 | 40.51 | 1,365,533 | +0.43(+1.08%) |
Nov 09, 2016 | 38.82 | 40.31 | 38.57 | 40.08 | 1,254,662 | +0.63(+1.60%) |
Nov 08, 2016 | 39.06 | 39.69 | 38.83 | 39.45 | 1,054,357 | +0.24(+0.61%) |
Nov 07, 2016 | 39.19 | 39.29 | 38.83 | 39.21 | 1,572,202 | +0.71(+1.85%) |
Nov 04, 2016 | 38.78 | 39.13 | 38.33 | 38.50 | 2,633,390 | -0.30(-0.78%) |
Nov 03, 2016 | 39.28 | 39.68 | 38.56 | 38.80 | 1,710,119 | -0.61(-1.54%) |
Nov 02, 2016 | 40.11 | 40.11 | 39.33 | 39.41 | 1,732,462 | -0.72(-1.80%) |
Nov 01, 2016 | 39.71 | 40.14 | 39.71 | 40.13 | 1,621,790 | +0.52(+1.32%) |
Oct 31, 2016 | 39.22 | 39.64 | 39.21 | 39.60 | 1,057,044 | +0.40(+1.02%) |
Oct 28, 2016 | 39.23 | 39.63 | 38.94 | 39.20 | 1,532,593 | +0.02(+0.04%) |
Oct 27, 2016 | 41.11 | 41.27 | 38.99 | 39.19 | 2,311,110 | -1.56(-3.82%) |
Oct 26, 2016 | 42.03 | 43.67 | 40.47 | 40.74 | 5,338,521 | +0.20(+0.48%) |
Oct 25, 2016 | 40.13 | 40.58 | 39.87 | 40.55 | 2,940,068 | +0.52(+1.29%) |
Oct 24, 2016 | 40.07 | 40.39 | 39.73 | 40.03 | 1,152,631 | +0.23(+0.58%) |
Oct 21, 2016 | 39.41 | 39.88 | 39.05 | 39.80 | 915,338 | +0.01(+0.02%) |
Oct 20, 2016 | 39.75 | 40.08 | 39.69 | 39.79 | 795,215 | +0.00(+0.00%) |
Oct 19, 2016 | 39.84 | 40.04 | 39.60 | 39.79 | 690,548 | -0.04(-0.10%) |
Oct 18, 2016 | 39.73 | 39.90 | 39.47 | 39.83 | 1,086,991 | +0.62(+1.59%) |
Oct 17, 2016 | 39.53 | 39.53 | 39.03 | 39.21 | 939,044 | -0.37(-0.93%) |
Oct 14, 2016 | 39.58 | 40.26 | 39.57 | 39.58 | 1,264,062 | +0.29(+0.73%) |
Oct 13, 2016 | 39.09 | 39.42 | 38.45 | 39.29 | 1,522,560 | -0.22(-0.56%) |
Oct 12, 2016 | 39.31 | 39.63 | 38.98 | 39.51 | 685,807 | +0.16(+0.40%) |
Oct 11, 2016 | 39.78 | 39.78 | 39.19 | 39.36 | 1,499,136 | -0.50(-1.25%) |
Oct 10, 2016 | 39.87 | 40.37 | 39.78 | 39.86 | 1,078,346 | +0.13(+0.33%) |
Oct 07, 2016 | 39.95 | 40.49 | 39.49 | 39.73 | 1,609,864 | +0.10(+0.25%) |
Oct 06, 2016 | 39.67 | 39.80 | 39.16 | 39.63 | 848,509 | -0.07(-0.17%) |
Oct 05, 2016 | 39.47 | 39.75 | 39.27 | 39.69 | 975,449 | +0.43(+1.08%) |
Oct 04, 2016 | 39.66 | 39.74 | 39.03 | 39.27 | 896,978 | -0.24(-0.60%) |
Oct 03, 2016 | 39.03 | 39.56 | 38.94 | 39.51 | 1,284,862 | +0.11(+0.27%) |
Sep 30, 2016 | 39.69 | 40.02 | 39.33 | 39.40 | 1,293,597 | -0.03(-0.08%) |
Sep 29, 2016 | 40.03 | 40.19 | 39.23 | 39.43 | 1,023,447 | -0.68(-1.69%) |
Sep 28, 2016 | 40.23 | 40.37 | 39.71 | 40.11 | 1,122,591 | -0.02(-0.06%) |
Sep 27, 2016 | 39.58 | 40.23 | 39.51 | 40.14 | 1,518,678 | +0.59(+1.49%) |
Sep 26, 2016 | 39.62 | 39.64 | 39.22 | 39.55 | 1,112,245 | -0.17(-0.43%) |
Sep 23, 2016 | 39.64 | 40.05 | 39.60 | 39.72 | 914,389 | -0.15(-0.37%) |
Sep 22, 2016 | 39.78 | 39.94 | 39.50 | 39.87 | 1,190,745 | +0.26(+0.66%) |
Sep 21, 2016 | 38.94 | 39.68 | 38.91 | 39.60 | 987,889 | +0.66(+1.70%) |
Sep 20, 2016 | 39.30 | 39.73 | 38.86 | 38.94 | 866,266 | -0.16(-0.42%) |
Sep 19, 2016 | 38.92 | 39.49 | 38.82 | 39.10 | 1,747,174 | +0.43(+1.10%) |
Sep 16, 2016 | 38.85 | 38.85 | 38.42 | 38.68 | 2,313,336 | -0.25(-0.65%) |
Sep 15, 2016 | 38.24 | 39.01 | 38.12 | 38.93 | 1,679,777 | +0.65(+1.69%) |
Sep 14, 2016 | 37.71 | 38.69 | 37.71 | 38.28 | 1,276,903 | -0.16(-0.43%) |
Sep 13, 2016 | 38.56 | 38.69 | 38.04 | 38.45 | 2,256,915 | -0.33(-0.84%) |
Sep 12, 2016 | 38.34 | 38.87 | 38.14 | 38.78 | 2,106,392 | +0.34(+0.89%) |
Sep 09, 2016 | 39.29 | 39.44 | 38.32 | 38.44 | 2,290,903 | -1.20(-3.03%) |
Sep 08, 2016 | 39.51 | 39.72 | 39.21 | 39.64 | 1,651,259 | -0.15(-0.37%) |
Sep 07, 2016 | 39.66 | 39.84 | 39.21 | 39.78 | 3,700,630 | +0.06(+0.16%) |
Sep 06, 2016 | 39.65 | 39.82 | 38.97 | 39.72 | 1,566,058 | +0.22(+0.55%) |
Sep 02, 2016 | 39.89 | 39.50 | 39.50 | 39.50 | 1,543,688 | -0.09(-0.23%) |