Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.93 | 41.36 | 40.51 | 40.70 | 606,887 | -0.05(-0.12%) |
Nov 29, 2016 | 41.36 | 41.65 | 40.65 | 40.74 | 608,252 | -0.53(-1.29%) |
Nov 28, 2016 | 41.89 | 41.99 | 41.23 | 41.28 | 515,549 | -0.57(-1.36%) |
Nov 25, 2016 | 41.28 | 41.94 | 40.99 | 41.84 | 262,681 | +0.81(+1.96%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.47(+1.17%) | |
Nov 22, 2016 | 39.10 | 40.61 | 38.91 | 40.57 | 501,945 | +1.47(+3.76%) |
Nov 21, 2016 | 38.91 | 39.29 | 38.76 | 39.10 | 353,827 | +0.43(+1.10%) |
Nov 18, 2016 | 39.48 | 39.57 | 38.53 | 38.67 | 672,675 | -0.71(-1.81%) |
Nov 17, 2016 | 39.71 | 40.09 | 39.19 | 39.38 | 359,235 | -0.09(-0.24%) |
Nov 16, 2016 | 39.29 | 39.57 | 39.10 | 39.48 | 542,267 | +0.19(+0.48%) |
Nov 15, 2016 | 38.91 | 39.38 | 38.62 | 39.29 | 721,845 | +0.52(+1.34%) |
Nov 14, 2016 | 37.91 | 38.91 | 37.91 | 38.76 | 589,381 | +1.18(+3.15%) |
Nov 11, 2016 | 36.49 | 38.01 | 36.44 | 37.58 | 805,676 | +0.00(+0.00%) |
Nov 10, 2016 | 36.73 | 37.91 | 35.31 | 37.58 | 918,214 | +0.71(+1.93%) |
Nov 09, 2016 | 35.73 | 36.87 | 35.03 | 36.87 | 910,625 | +0.85(+2.37%) |
Nov 08, 2016 | 36.16 | 36.25 | 35.97 | 36.02 | 513,981 | -0.19(-0.52%) |
Nov 07, 2016 | 36.30 | 36.54 | 35.83 | 36.21 | 463,808 | +0.38(+1.06%) |
Nov 04, 2016 | 35.78 | 36.16 | 35.73 | 35.83 | 430,550 | +0.00(+0.00%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.59 | 35.83 | 309,218 | +0.05(+0.13%) |
Nov 02, 2016 | 35.83 | 36.30 | 35.73 | 35.78 | 405,759 | -0.19(-0.53%) |
Nov 01, 2016 | 36.44 | 36.54 | 35.68 | 35.97 | 383,409 | -0.47(-1.30%) |
Oct 31, 2016 | 36.49 | 36.61 | 36.30 | 36.44 | 518,837 | +0.05(+0.13%) |
Oct 28, 2016 | 36.25 | 36.77 | 36.25 | 36.40 | 343,008 | +0.14(+0.39%) |
Oct 27, 2016 | 36.77 | 36.77 | 36.11 | 36.25 | 348,361 | -0.28(-0.78%) |
Oct 26, 2016 | 36.44 | 37.20 | 36.44 | 36.54 | 212,327 | -0.05(-0.13%) |
Oct 25, 2016 | 36.87 | 37.06 | 36.44 | 36.58 | 235,486 | -0.43(-1.15%) |
Oct 24, 2016 | 36.58 | 37.15 | 36.49 | 37.01 | 374,363 | +0.62(+1.69%) |
Oct 21, 2016 | 36.02 | 36.47 | 35.68 | 36.40 | 484,379 | +0.02(+0.07%) |
Oct 20, 2016 | 35.83 | 36.40 | 35.73 | 36.37 | 459,795 | +0.54(+1.52%) |
Oct 19, 2016 | 35.49 | 35.99 | 34.55 | 35.83 | 337,434 | +0.43(+1.20%) |
Oct 18, 2016 | 35.45 | 35.92 | 34.93 | 35.40 | 574,666 | +0.43(+1.22%) |
Oct 17, 2016 | 34.69 | 35.12 | 34.69 | 34.97 | 234,076 | +0.20(+0.57%) |
Oct 14, 2016 | 34.40 | 34.93 | 34.31 | 34.77 | 454,735 | +0.40(+1.16%) |
Oct 13, 2016 | 34.64 | 34.67 | 34.22 | 34.38 | 323,347 | -0.27(-0.79%) |
Oct 12, 2016 | 34.59 | 34.75 | 34.42 | 34.65 | 262,132 | +0.17(+0.49%) |
Oct 11, 2016 | 34.67 | 34.76 | 34.15 | 34.48 | 793,476 | -0.18(-0.52%) |
Oct 10, 2016 | 34.54 | 34.84 | 34.44 | 34.66 | 192,393 | +0.28(+0.83%) |
Oct 07, 2016 | 34.38 | 34.60 | 34.10 | 34.38 | 349,160 | +0.19(+0.55%) |
Oct 06, 2016 | 33.59 | 34.26 | 33.37 | 34.19 | 273,925 | +0.57(+1.69%) |
Oct 05, 2016 | 33.53 | 33.97 | 33.21 | 33.62 | 319,280 | +0.45(+1.37%) |
Oct 04, 2016 | 33.51 | 33.66 | 32.96 | 33.16 | 283,354 | -0.22(-0.65%) |
Oct 03, 2016 | 33.48 | 33.67 | 33.31 | 33.38 | 393,914 | -0.24(-0.70%) |
Sep 30, 2016 | 33.71 | 33.79 | 33.51 | 33.62 | 421,368 | +0.08(+0.23%) |
Sep 29, 2016 | 33.65 | 33.84 | 33.44 | 33.54 | 239,961 | -0.16(-0.48%) |
Sep 28, 2016 | 33.69 | 33.82 | 33.51 | 33.70 | 361,812 | +0.11(+0.34%) |
Sep 27, 2016 | 33.60 | 33.78 | 33.50 | 33.59 | 304,369 | +0.09(+0.28%) |
Sep 26, 2016 | 33.74 | 33.87 | 33.47 | 33.49 | 396,167 | -0.26(-0.76%) |
Sep 23, 2016 | 34.22 | 34.32 | 33.57 | 33.75 | 356,187 | -0.53(-1.55%) |
Sep 22, 2016 | 34.05 | 34.31 | 33.93 | 34.28 | 371,379 | +0.52(+1.54%) |
Sep 21, 2016 | 33.52 | 33.81 | 33.28 | 33.76 | 334,818 | +0.41(+1.22%) |
Sep 20, 2016 | 33.75 | 33.84 | 33.31 | 33.35 | 281,972 | -0.13(-0.40%) |
Sep 19, 2016 | 33.36 | 33.73 | 33.25 | 33.49 | 199,366 | +0.21(+0.63%) |
Sep 16, 2016 | 33.52 | 33.52 | 33.08 | 33.28 | 515,324 | -0.25(-0.74%) |
Sep 15, 2016 | 33.08 | 33.57 | 33.08 | 33.52 | 343,584 | +0.48(+1.46%) |
Sep 14, 2016 | 33.11 | 33.24 | 32.95 | 33.04 | 214,618 | -0.09(-0.29%) |
Sep 13, 2016 | 33.69 | 33.69 | 33.03 | 33.13 | 240,964 | -0.55(-1.63%) |
Sep 12, 2016 | 32.81 | 33.70 | 32.29 | 33.68 | 300,215 | +0.63(+1.89%) |
Sep 09, 2016 | 33.75 | 33.75 | 33.06 | 33.06 | 257,590 | -0.92(-2.71%) |
Sep 08, 2016 | 33.89 | 34.04 | 33.85 | 33.98 | 156,380 | +0.08(+0.22%) |
Sep 07, 2016 | 33.98 | 34.22 | 33.81 | 33.90 | 326,424 | -0.19(-0.56%) |
Sep 06, 2016 | 34.35 | 34.35 | 33.83 | 34.09 | 384,111 | -0.08(-0.22%) |
Sep 02, 2016 | 33.87 | 34.17 | 34.17 | 34.17 | 253,854 | +0.50(+1.49%) |