Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.81 | 42.81 | 41.62 | 42.12 | 100,774 | -0.15(-0.35%) |
Nov 29, 2016 | 42.17 | 42.62 | 41.82 | 42.27 | 106,223 | -0.05(-0.12%) |
Nov 28, 2016 | 43.21 | 43.36 | 42.17 | 42.32 | 114,345 | -0.79(-1.84%) |
Nov 25, 2016 | 42.02 | 43.11 | 41.43 | 43.11 | 51,009 | +1.29(+3.08%) |
Nov 23, 2016 | 41.82 | 41.82 | 41.82 | 0 | -0.10(-0.24%) | |
Nov 22, 2016 | 41.18 | 42.17 | 41.08 | 41.92 | 177,122 | +0.94(+2.30%) |
Nov 21, 2016 | 40.78 | 41.08 | 40.09 | 40.98 | 96,280 | +0.20(+0.49%) |
Nov 18, 2016 | 40.78 | 41.28 | 40.34 | 40.78 | 110,423 | +0.05(+0.12%) |
Nov 17, 2016 | 40.88 | 41.33 | 40.58 | 40.73 | 76,859 | -0.15(-0.36%) |
Nov 16, 2016 | 40.98 | 41.23 | 40.44 | 40.88 | 92,913 | -0.10(-0.24%) |
Nov 15, 2016 | 41.82 | 41.82 | 40.88 | 40.98 | 88,974 | -0.69(-1.66%) |
Nov 14, 2016 | 42.32 | 42.47 | 41.23 | 41.67 | 122,133 | +0.05(+0.12%) |
Nov 11, 2016 | 40.73 | 42.27 | 39.72 | 41.62 | 203,979 | +0.99(+2.44%) |
Nov 10, 2016 | 38.55 | 40.83 | 38.55 | 40.63 | 188,431 | +2.43(+6.36%) |
Nov 09, 2016 | 35.78 | 38.30 | 35.78 | 38.21 | 122,580 | +2.23(+6.20%) |
Nov 08, 2016 | 35.08 | 36.22 | 34.89 | 35.98 | 77,958 | +0.69(+1.97%) |
Nov 07, 2016 | 34.94 | 35.43 | 34.79 | 35.28 | 111,770 | +1.19(+3.49%) |
Nov 04, 2016 | 34.09 | 34.89 | 33.70 | 34.09 | 124,723 | +0.00(+0.00%) |
Nov 03, 2016 | 33.84 | 34.24 | 33.45 | 34.09 | 117,110 | +0.35(+1.03%) |
Nov 02, 2016 | 33.75 | 34.04 | 33.60 | 33.75 | 120,555 | +0.00(+0.00%) |
Nov 01, 2016 | 33.99 | 33.99 | 33.45 | 33.75 | 170,304 | -0.10(-0.29%) |
Oct 31, 2016 | 33.89 | 34.32 | 33.40 | 33.84 | 78,735 | +0.15(+0.44%) |
Oct 28, 2016 | 33.75 | 33.84 | 33.55 | 33.70 | 182,393 | -0.10(-0.29%) |
Oct 27, 2016 | 33.70 | 34.89 | 33.60 | 33.80 | 220,044 | -0.50(-1.44%) |
Oct 26, 2016 | 34.24 | 34.94 | 34.24 | 34.29 | 73,835 | -0.15(-0.43%) |
Oct 25, 2016 | 35.43 | 35.58 | 34.24 | 34.44 | 65,756 | -0.94(-2.66%) |
Oct 24, 2016 | 35.08 | 35.68 | 34.98 | 35.38 | 67,750 | +0.69(+2.00%) |
Oct 21, 2016 | 34.14 | 34.79 | 33.94 | 34.69 | 75,791 | +0.05(+0.14%) |
Oct 20, 2016 | 35.48 | 35.53 | 34.49 | 34.64 | 52,921 | -0.79(-2.24%) |
Oct 19, 2016 | 35.08 | 35.73 | 35.03 | 35.43 | 44,944 | +0.30(+0.85%) |
Oct 18, 2016 | 35.58 | 35.58 | 34.69 | 35.13 | 68,853 | -0.15(-0.42%) |
Oct 17, 2016 | 34.54 | 35.43 | 34.39 | 35.28 | 57,922 | +0.74(+2.15%) |
Oct 14, 2016 | 34.39 | 34.98 | 34.19 | 34.54 | 61,939 | +0.25(+0.72%) |
Oct 13, 2016 | 34.49 | 34.54 | 34.14 | 34.29 | 92,778 | -0.69(-1.98%) |
Oct 12, 2016 | 34.84 | 35.23 | 34.79 | 34.98 | 40,424 | +0.15(+0.43%) |
Oct 11, 2016 | 35.88 | 35.98 | 34.79 | 34.84 | 70,304 | -0.99(-2.77%) |
Oct 10, 2016 | 36.22 | 36.32 | 35.83 | 35.83 | 54,363 | -0.18(-0.50%) |
Oct 07, 2016 | 37.46 | 37.46 | 35.99 | 36.01 | 97,302 | -1.41(-3.76%) |
Oct 06, 2016 | 37.06 | 37.52 | 36.67 | 37.41 | 45,212 | +0.36(+0.96%) |
Oct 05, 2016 | 36.80 | 37.30 | 36.52 | 37.06 | 54,038 | +0.34(+0.92%) |
Oct 04, 2016 | 36.74 | 37.06 | 36.55 | 36.72 | 66,011 | -0.05(-0.13%) |
Oct 03, 2016 | 36.34 | 36.86 | 36.23 | 36.77 | 84,665 | +0.35(+0.95%) |
Sep 30, 2016 | 35.96 | 36.59 | 35.73 | 36.42 | 84,563 | +0.71(+2.00%) |
Sep 29, 2016 | 35.57 | 36.15 | 35.45 | 35.71 | 87,593 | +0.09(+0.25%) |
Sep 28, 2016 | 35.39 | 35.89 | 35.20 | 35.62 | 84,719 | +0.30(+0.84%) |
Sep 27, 2016 | 34.85 | 35.40 | 34.67 | 35.32 | 160,599 | +0.50(+1.42%) |
Sep 26, 2016 | 35.19 | 35.19 | 34.01 | 34.83 | 69,220 | -0.64(-1.82%) |
Sep 23, 2016 | 35.99 | 35.99 | 35.09 | 35.47 | 93,830 | -0.50(-1.38%) |
Sep 22, 2016 | 35.60 | 35.97 | 35.15 | 35.97 | 88,497 | +0.82(+2.34%) |
Sep 21, 2016 | 34.82 | 35.24 | 34.70 | 35.14 | 143,228 | +0.57(+1.66%) |
Sep 20, 2016 | 34.98 | 34.98 | 34.34 | 34.57 | 93,776 | -0.34(-0.96%) |
Sep 19, 2016 | 35.20 | 35.57 | 34.67 | 34.91 | 122,947 | -0.10(-0.28%) |
Sep 16, 2016 | 35.49 | 35.61 | 34.80 | 35.01 | 196,794 | -0.66(-1.86%) |
Sep 15, 2016 | 33.89 | 35.84 | 33.89 | 35.67 | 210,044 | +1.85(+5.48%) |
Sep 14, 2016 | 34.85 | 35.77 | 33.71 | 33.82 | 256,415 | -0.94(-2.71%) |
Sep 13, 2016 | 35.41 | 35.70 | 34.68 | 34.76 | 181,755 | -0.98(-2.74%) |
Sep 12, 2016 | 36.20 | 36.65 | 35.15 | 35.74 | 246,568 | -0.62(-1.72%) |
Sep 09, 2016 | 37.87 | 37.87 | 36.35 | 36.36 | 62,090 | -1.98(-5.17%) |
Sep 08, 2016 | 38.55 | 38.55 | 38.07 | 38.34 | 52,802 | -0.27(-0.69%) |
Sep 07, 2016 | 38.42 | 38.69 | 38.23 | 38.61 | 92,391 | +0.00(+0.00%) |
Sep 06, 2016 | 38.57 | 38.61 | 38.29 | 38.61 | 49,504 | -0.02(-0.05%) |
Sep 02, 2016 | 38.53 | 38.63 | 38.63 | 38.63 | 83,389 | +0.21(+0.54%) |