Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.05 | 42.23 | 40.27 | 41.27 | 1,223,975 | -0.78(-1.85%) |
Nov 29, 2016 | 41.72 | 42.39 | 41.00 | 42.05 | 523,671 | -0.04(-0.10%) |
Nov 28, 2016 | 42.27 | 43.03 | 42.01 | 42.09 | 534,877 | -0.62(-1.45%) |
Nov 25, 2016 | 42.43 | 43.15 | 42.23 | 42.71 | 171,359 | +0.07(+0.16%) |
Nov 23, 2016 | 42.64 | 42.64 | 42.64 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 42.00 | 42.76 | 41.31 | 42.62 | 977,237 | +1.41(+3.42%) |
Nov 21, 2016 | 40.00 | 41.43 | 39.96 | 41.21 | 708,958 | +1.46(+3.67%) |
Nov 18, 2016 | 40.31 | 40.73 | 39.65 | 39.75 | 446,211 | -0.25(-0.62%) |
Nov 17, 2016 | 39.96 | 40.96 | 39.48 | 40.00 | 935,178 | +0.11(+0.28%) |
Nov 16, 2016 | 39.84 | 40.33 | 39.55 | 39.89 | 276,561 | -0.20(-0.50%) |
Nov 15, 2016 | 39.40 | 40.47 | 38.77 | 40.09 | 1,027,302 | +0.11(+0.28%) |
Nov 14, 2016 | 39.70 | 40.80 | 39.66 | 39.98 | 517,731 | -0.04(-0.10%) |
Nov 11, 2016 | 40.00 | 40.87 | 39.75 | 40.02 | 782,362 | -0.01(-0.02%) |
Nov 10, 2016 | 42.72 | 43.00 | 39.95 | 40.03 | 1,236,281 | -2.00(-4.76%) |
Nov 09, 2016 | 40.98 | 44.14 | 40.85 | 42.03 | 960,779 | -0.99(-2.30%) |
Nov 08, 2016 | 42.50 | 43.63 | 42.28 | 43.02 | 818,306 | +0.45(+1.06%) |
Nov 07, 2016 | 42.24 | 42.90 | 42.20 | 42.57 | 876,200 | +0.77(+1.84%) |
Nov 04, 2016 | 40.63 | 42.90 | 39.01 | 41.80 | 1,537,032 | +1.19(+2.93%) |
Nov 03, 2016 | 40.16 | 40.73 | 39.68 | 40.61 | 606,217 | +0.26(+0.64%) |
Nov 02, 2016 | 40.00 | 41.19 | 39.23 | 40.35 | 3,023,948 | +3.74(+10.22%) |
Nov 01, 2016 | 36.36 | 36.90 | 35.71 | 36.61 | 706,022 | +0.46(+1.27%) |
Oct 31, 2016 | 36.82 | 37.60 | 35.51 | 36.15 | 627,351 | -0.66(-1.79%) |
Oct 28, 2016 | 36.76 | 38.51 | 36.29 | 36.81 | 1,023,192 | +0.39(+1.07%) |
Oct 27, 2016 | 37.38 | 37.51 | 36.02 | 36.42 | 432,253 | -0.70(-1.89%) |
Oct 26, 2016 | 37.67 | 37.92 | 36.58 | 37.12 | 1,184,653 | -0.40(-1.07%) |
Oct 25, 2016 | 36.74 | 37.95 | 36.62 | 37.52 | 1,210,681 | +1.03(+2.82%) |
Oct 24, 2016 | 35.74 | 36.63 | 35.04 | 36.49 | 814,848 | +1.07(+3.02%) |
Oct 21, 2016 | 35.14 | 35.50 | 34.44 | 35.42 | 319,425 | +0.40(+1.14%) |
Oct 20, 2016 | 34.32 | 35.27 | 34.16 | 35.02 | 341,303 | +0.37(+1.07%) |
Oct 19, 2016 | 35.07 | 35.70 | 33.95 | 34.65 | 448,659 | -0.28(-0.80%) |
Oct 18, 2016 | 34.40 | 35.77 | 33.93 | 34.93 | 1,056,142 | +1.35(+4.02%) |
Oct 17, 2016 | 33.60 | 34.12 | 33.24 | 33.58 | 256,670 | +0.10(+0.30%) |
Oct 14, 2016 | 33.42 | 34.59 | 33.02 | 33.48 | 523,924 | +0.39(+1.18%) |
Oct 13, 2016 | 33.50 | 33.70 | 32.83 | 33.09 | 371,534 | -0.72(-2.13%) |
Oct 12, 2016 | 33.83 | 34.10 | 33.45 | 33.81 | 320,268 | +0.24(+0.71%) |
Oct 11, 2016 | 34.00 | 34.55 | 33.25 | 33.57 | 534,299 | -0.43(-1.26%) |
Oct 10, 2016 | 34.22 | 35.50 | 33.98 | 34.00 | 694,222 | +0.05(+0.15%) |
Oct 07, 2016 | 34.23 | 34.43 | 33.67 | 33.95 | 463,382 | -0.35(-1.02%) |
Oct 06, 2016 | 35.24 | 35.48 | 34.05 | 34.30 | 613,807 | -1.35(-3.79%) |
Oct 05, 2016 | 35.14 | 36.67 | 35.14 | 35.65 | 1,565,024 | -0.98(-2.68%) |
Oct 04, 2016 | 36.90 | 37.11 | 35.65 | 36.63 | 944,205 | +0.87(+2.43%) |
Oct 03, 2016 | 35.35 | 36.10 | 35.14 | 35.76 | 553,361 | +0.65(+1.85%) |
Sep 30, 2016 | 35.49 | 36.16 | 34.63 | 35.11 | 1,170,133 | +0.10(+0.29%) |
Sep 29, 2016 | 36.10 | 36.38 | 34.88 | 35.01 | 649,765 | -1.19(-3.29%) |
Sep 28, 2016 | 36.02 | 36.54 | 35.32 | 36.20 | 1,114,944 | +0.13(+0.36%) |
Sep 27, 2016 | 36.63 | 37.29 | 35.98 | 36.07 | 568,059 | -0.93(-2.51%) |
Sep 26, 2016 | 38.27 | 38.48 | 36.91 | 37.00 | 581,709 | -1.40(-3.65%) |
Sep 23, 2016 | 37.00 | 38.55 | 36.85 | 38.40 | 1,222,745 | +1.61(+4.38%) |
Sep 22, 2016 | 36.55 | 37.08 | 36.28 | 36.79 | 582,500 | +0.35(+0.96%) |
Sep 21, 2016 | 36.05 | 36.89 | 35.58 | 36.44 | 580,810 | +0.63(+1.76%) |
Sep 20, 2016 | 36.11 | 36.38 | 35.51 | 35.81 | 737,250 | -0.30(-0.83%) |
Sep 19, 2016 | 36.35 | 36.66 | 35.66 | 36.11 | 388,852 | -0.57(-1.55%) |
Sep 16, 2016 | 36.96 | 37.36 | 36.33 | 36.68 | 648,860 | +0.35(+0.96%) |
Sep 15, 2016 | 36.06 | 37.73 | 35.77 | 36.33 | 1,094,682 | +0.53(+1.48%) |
Sep 14, 2016 | 35.73 | 36.70 | 34.97 | 35.80 | 893,281 | +0.28(+0.79%) |
Sep 13, 2016 | 35.17 | 35.77 | 34.74 | 35.52 | 610,598 | +0.07(+0.20%) |
Sep 12, 2016 | 34.45 | 35.93 | 34.29 | 35.45 | 550,630 | +0.42(+1.20%) |
Sep 09, 2016 | 35.45 | 35.94 | 34.93 | 35.03 | 2,018,073 | -0.59(-1.66%) |
Sep 08, 2016 | 37.00 | 37.00 | 35.55 | 35.62 | 494,287 | -1.21(-3.29%) |
Sep 07, 2016 | 36.70 | 37.32 | 36.36 | 36.83 | 1,025,156 | +0.29(+0.79%) |
Sep 06, 2016 | 37.37 | 37.69 | 36.30 | 36.54 | 958,245 | -2.06(-5.34%) |
Sep 02, 2016 | 38.30 | 38.60 | 38.60 | 38.60 | 528,400 | +0.53(+1.39%) |