Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.13 | 39.89 | 38.87 | 39.47 | 1,914,912 | +0.98(+2.55%) |
Nov 29, 2016 | 38.49 | 38.60 | 38.07 | 38.49 | 1,135,787 | -0.12(-0.31%) |
Nov 28, 2016 | 38.66 | 38.74 | 38.25 | 38.61 | 935,118 | +0.11(+0.29%) |
Nov 25, 2016 | 38.68 | 38.99 | 38.43 | 38.50 | 395,988 | -0.42(-1.08%) |
Nov 24, 2016 | 38.97 | 38.98 | 38.69 | 38.92 | 217,403 | -0.05(-0.13%) |
Nov 23, 2016 | 38.57 | 39.42 | 38.57 | 38.97 | 844,209 | -0.03(-0.08%) |
Nov 22, 2016 | 39.24 | 39.40 | 38.91 | 39.00 | 864,901 | -0.37(-0.94%) |
Nov 21, 2016 | 38.93 | 39.54 | 38.69 | 39.37 | 836,372 | +0.93(+2.42%) |
Nov 18, 2016 | 38.40 | 38.64 | 38.32 | 38.44 | 664,244 | +0.04(+0.10%) |
Nov 17, 2016 | 38.10 | 38.62 | 38.02 | 38.40 | 1,172,562 | +0.48(+1.27%) |
Nov 16, 2016 | 38.00 | 38.12 | 37.70 | 37.92 | 841,518 | -0.15(-0.39%) |
Nov 15, 2016 | 38.10 | 38.32 | 37.90 | 38.07 | 950,729 | +0.30(+0.79%) |
Nov 14, 2016 | 37.79 | 38.24 | 37.25 | 37.77 | 992,530 | -0.02(-0.05%) |
Nov 11, 2016 | 38.91 | 38.91 | 37.52 | 37.79 | 1,078,708 | -1.24(-3.18%) |
Nov 10, 2016 | 39.72 | 38.91 | 39.03 | 1,104,703 | -0.50(-1.26%) | |
Nov 09, 2016 | 38.72 | 39.75 | 38.70 | 39.53 | 811,054 | -0.01(-0.03%) |
Nov 08, 2016 | 39.68 | 40.16 | 39.40 | 39.54 | 824,758 | -0.16(-0.40%) |
Nov 07, 2016 | 39.76 | 40.00 | 39.46 | 39.70 | 895,839 | +0.59(+1.51%) |
Nov 04, 2016 | 38.75 | 39.47 | 38.22 | 39.11 | 1,232,165 | +0.37(+0.96%) |
Nov 03, 2016 | 39.43 | 39.50 | 38.64 | 38.74 | 844,887 | -0.68(-1.73%) |
Nov 02, 2016 | 40.90 | 40.94 | 39.23 | 39.42 | 1,404,658 | -1.74(-4.23%) |
Nov 01, 2016 | 41.18 | 41.34 | 40.73 | 41.16 | 734,343 | -0.05(-0.12%) |
Oct 31, 2016 | 41.53 | 41.57 | 41.13 | 41.21 | 696,113 | -0.33(-0.79%) |
Oct 28, 2016 | 41.70 | 41.97 | 41.42 | 41.54 | 630,751 | -0.15(-0.36%) |
Oct 27, 2016 | 41.76 | 41.95 | 41.55 | 41.69 | 960,967 | +0.06(+0.14%) |
Oct 26, 2016 | 41.24 | 41.74 | 41.02 | 41.63 | 1,130,742 | +0.24(+0.58%) |
Oct 25, 2016 | 41.60 | 41.79 | 41.28 | 41.39 | 726,503 | -0.18(-0.43%) |
Oct 24, 2016 | 41.82 | 41.82 | 41.10 | 41.57 | 970,299 | -0.24(-0.57%) |
Oct 21, 2016 | 41.84 | 41.95 | 41.41 | 41.81 | 1,086,270 | -0.10(-0.24%) |
Oct 20, 2016 | 41.19 | 41.98 | 41.15 | 41.91 | 1,163,616 | +0.58(+1.40%) |
Oct 19, 2016 | 40.99 | 41.58 | 40.72 | 41.33 | 722,304 | +0.41(+1.00%) |
Oct 18, 2016 | 40.44 | 40.97 | 40.33 | 40.92 | 917,955 | +0.63(+1.56%) |
Oct 17, 2016 | 40.03 | 40.34 | 39.71 | 40.29 | 661,202 | +0.31(+0.78%) |
Oct 14, 2016 | 40.47 | 40.69 | 39.92 | 39.98 | 413,123 | -0.43(-1.06%) |
Oct 13, 2016 | 39.77 | 40.57 | 39.58 | 40.41 | 675,311 | +0.43(+1.08%) |
Oct 12, 2016 | 39.65 | 40.00 | 39.42 | 39.98 | 424,254 | +0.30(+0.76%) |
Oct 11, 2016 | 39.98 | 40.00 | 39.33 | 39.68 | 688,884 | -0.31(-0.78%) |
Oct 07, 2016 | 39.99 | 39.99 | 39.99 | 0 | -0.26(-0.65%) | |
Oct 06, 2016 | 40.25 | 40.58 | 40.19 | 40.25 | 571,674 | +0.02(+0.05%) |
Oct 05, 2016 | 40.01 | 40.50 | 39.94 | 40.23 | 695,503 | +0.29(+0.73%) |
Oct 04, 2016 | 40.06 | 40.25 | 39.63 | 39.94 | 558,585 | -0.08(-0.20%) |
Oct 03, 2016 | 40.04 | 40.16 | 39.54 | 40.02 | 592,694 | +0.04(+0.10%) |
Sep 30, 2016 | 40.50 | 40.56 | 39.96 | 39.98 | 775,212 | -0.36(-0.89%) |
Sep 29, 2016 | 40.23 | 40.54 | 40.10 | 40.34 | 675,134 | +0.09(+0.22%) |
Sep 28, 2016 | 39.66 | 40.31 | 39.65 | 40.25 | 815,393 | +0.83(+2.11%) |
Sep 27, 2016 | 39.47 | 39.56 | 39.03 | 39.42 | 566,271 | -0.26(-0.66%) |
Sep 26, 2016 | 39.77 | 39.93 | 39.41 | 39.68 | 423,620 | -0.19(-0.48%) |
Sep 23, 2016 | 40.05 | 40.48 | 39.82 | 39.87 | 602,242 | -0.23(-0.57%) |
Sep 22, 2016 | 40.00 | 40.27 | 39.84 | 40.10 | 624,168 | +0.33(+0.83%) |
Sep 21, 2016 | 39.54 | 39.83 | 39.42 | 39.77 | 490,615 | +0.41(+1.04%) |
Sep 20, 2016 | 39.29 | 39.72 | 39.29 | 39.36 | 496,914 | +0.19(+0.49%) |
Sep 19, 2016 | 39.29 | 39.38 | 38.97 | 39.17 | 552,471 | +0.10(+0.26%) |
Sep 16, 2016 | 38.71 | 39.10 | 38.51 | 39.07 | 1,661,791 | +0.24(+0.62%) |
Sep 15, 2016 | 38.58 | 38.97 | 38.47 | 38.83 | 430,294 | +0.41(+1.07%) |
Sep 14, 2016 | 38.15 | 38.75 | 38.01 | 38.42 | 559,056 | +0.23(+0.60%) |
Sep 13, 2016 | 39.00 | 39.16 | 38.16 | 38.19 | 799,778 | -1.05(-2.68%) |
Sep 12, 2016 | 39.16 | 39.32 | 38.70 | 39.24 | 674,908 | -0.07(-0.18%) |
Sep 09, 2016 | 39.89 | 39.89 | 39.05 | 39.31 | 772,162 | -0.69(-1.72%) |
Sep 08, 2016 | 39.50 | 40.21 | 39.28 | 40.00 | 1,207,354 | +0.51(+1.29%) |
Sep 07, 2016 | 39.80 | 39.90 | 39.33 | 39.49 | 740,571 | -0.32(-0.80%) |
Sep 06, 2016 | 40.17 | 40.44 | 39.69 | 39.81 | 1,009,164 | -0.36(-0.90%) |
Sep 02, 2016 | 40.17 | 40.17 | 40.17 | 0 | +0.96(+2.45%) |