Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.67 | 44.05 | 42.57 | 43.22 | 177,841 | -0.33(-0.76%) |
Nov 29, 2016 | 41.49 | 44.13 | 41.31 | 43.55 | 417,416 | +2.27(+5.50%) |
Nov 28, 2016 | 42.40 | 42.40 | 41.07 | 41.28 | 217,587 | -1.06(-2.50%) |
Nov 25, 2016 | 42.07 | 42.40 | 41.98 | 42.34 | 74,068 | +0.36(+0.87%) |
Nov 23, 2016 | 41.98 | 41.98 | 41.98 | 0 | +0.15(+0.36%) | |
Nov 22, 2016 | 41.28 | 41.84 | 41.01 | 41.82 | 140,126 | +0.73(+1.77%) |
Nov 21, 2016 | 40.98 | 41.15 | 40.55 | 41.10 | 110,178 | +0.55(+1.34%) |
Nov 18, 2016 | 41.01 | 41.07 | 39.98 | 40.55 | 142,071 | -0.36(-0.89%) |
Nov 17, 2016 | 39.52 | 41.16 | 39.22 | 40.92 | 257,252 | +1.64(+4.16%) |
Nov 16, 2016 | 37.77 | 39.31 | 37.01 | 39.28 | 223,574 | +1.42(+3.76%) |
Nov 15, 2016 | 37.25 | 38.10 | 36.34 | 37.86 | 68,234 | +0.39(+1.05%) |
Nov 14, 2016 | 37.55 | 37.92 | 36.84 | 37.46 | 114,237 | +0.39(+1.06%) |
Nov 11, 2016 | 36.55 | 37.28 | 36.07 | 37.07 | 265,326 | +0.73(+2.00%) |
Nov 10, 2016 | 35.68 | 36.74 | 35.41 | 36.34 | 165,805 | +0.97(+2.74%) |
Nov 09, 2016 | 34.43 | 35.95 | 32.62 | 35.37 | 281,430 | +0.42(+1.21%) |
Nov 08, 2016 | 34.28 | 35.04 | 34.16 | 34.95 | 88,344 | +0.48(+1.41%) |
Nov 07, 2016 | 34.28 | 34.83 | 33.88 | 34.46 | 151,826 | +0.85(+2.52%) |
Nov 04, 2016 | 33.34 | 34.28 | 33.13 | 33.62 | 142,281 | +0.39(+1.19%) |
Nov 03, 2016 | 33.56 | 33.60 | 33.04 | 33.22 | 171,200 | -0.30(-0.90%) |
Nov 02, 2016 | 33.31 | 33.80 | 30.77 | 33.53 | 203,366 | +0.00(+0.00%) |
Nov 01, 2016 | 34.68 | 34.98 | 33.47 | 33.53 | 215,010 | -1.21(-3.49%) |
Oct 31, 2016 | 34.40 | 34.80 | 33.86 | 34.74 | 215,477 | +0.45(+1.32%) |
Oct 28, 2016 | 34.13 | 35.86 | 33.68 | 34.28 | 206,878 | +0.12(+0.35%) |
Oct 27, 2016 | 35.92 | 37.10 | 34.10 | 34.16 | 411,449 | -1.27(-3.59%) |
Oct 26, 2016 | 35.92 | 36.25 | 35.10 | 35.43 | 272,886 | -0.76(-2.09%) |
Oct 25, 2016 | 37.40 | 37.64 | 36.13 | 36.19 | 224,526 | -1.54(-4.09%) |
Oct 24, 2016 | 37.25 | 38.07 | 37.25 | 37.74 | 128,167 | +0.70(+1.88%) |
Oct 21, 2016 | 36.86 | 37.28 | 36.52 | 37.04 | 129,621 | -0.06(-0.16%) |
Oct 20, 2016 | 37.49 | 37.72 | 36.58 | 37.10 | 133,781 | -0.58(-1.53%) |
Oct 19, 2016 | 37.98 | 38.10 | 37.43 | 37.68 | 99,593 | -0.15(-0.40%) |
Oct 18, 2016 | 38.22 | 38.28 | 37.68 | 37.83 | 80,087 | -0.15(-0.40%) |
Oct 17, 2016 | 37.71 | 38.55 | 37.71 | 37.98 | 79,303 | +0.35(+0.92%) |
Oct 14, 2016 | 38.17 | 38.29 | 37.60 | 37.63 | 163,406 | -0.26(-0.69%) |
Oct 13, 2016 | 38.37 | 38.37 | 37.82 | 37.89 | 186,009 | -0.67(-1.73%) |
Oct 12, 2016 | 38.19 | 38.77 | 38.03 | 38.56 | 75,227 | +0.41(+1.06%) |
Oct 11, 2016 | 39.34 | 39.34 | 37.97 | 38.15 | 115,098 | -1.12(-2.85%) |
Oct 10, 2016 | 38.09 | 39.28 | 38.01 | 39.27 | 160,094 | +1.50(+3.96%) |
Oct 07, 2016 | 38.96 | 38.96 | 37.74 | 37.78 | 239,718 | -1.18(-3.03%) |
Oct 06, 2016 | 37.75 | 39.04 | 37.45 | 38.96 | 231,307 | +1.10(+2.90%) |
Oct 05, 2016 | 38.11 | 38.44 | 37.80 | 37.86 | 137,083 | -0.24(-0.64%) |
Oct 04, 2016 | 37.97 | 38.44 | 37.37 | 38.11 | 197,698 | -0.01(-0.02%) |
Oct 03, 2016 | 37.24 | 38.17 | 37.17 | 38.11 | 264,552 | +0.61(+1.61%) |
Sep 30, 2016 | 38.41 | 38.41 | 37.22 | 37.51 | 345,163 | -0.84(-2.18%) |
Sep 29, 2016 | 39.35 | 39.40 | 38.32 | 38.34 | 160,860 | -0.94(-2.39%) |
Sep 28, 2016 | 38.81 | 39.48 | 38.62 | 39.28 | 293,160 | +0.47(+1.20%) |
Sep 27, 2016 | 37.37 | 39.21 | 37.22 | 38.81 | 519,273 | +1.61(+4.31%) |
Sep 26, 2016 | 37.19 | 37.52 | 36.81 | 37.21 | 136,844 | -0.15(-0.39%) |
Sep 23, 2016 | 37.21 | 37.58 | 36.81 | 37.35 | 145,739 | +0.02(+0.05%) |
Sep 22, 2016 | 36.76 | 37.46 | 36.67 | 37.34 | 219,004 | +0.96(+2.65%) |
Sep 21, 2016 | 36.03 | 36.57 | 35.92 | 36.37 | 291,172 | +0.42(+1.16%) |
Sep 20, 2016 | 36.05 | 36.21 | 35.39 | 35.95 | 196,415 | -0.06(-0.17%) |
Sep 19, 2016 | 36.16 | 36.64 | 35.62 | 36.02 | 327,269 | -0.07(-0.20%) |
Sep 16, 2016 | 36.69 | 36.94 | 35.94 | 36.09 | 350,815 | -0.59(-1.62%) |
Sep 15, 2016 | 36.61 | 37.00 | 36.56 | 36.68 | 182,417 | +0.00(+0.00%) |
Sep 14, 2016 | 36.46 | 36.75 | 36.38 | 36.68 | 184,656 | +0.30(+0.82%) |
Sep 13, 2016 | 37.63 | 37.63 | 36.17 | 36.38 | 324,125 | -1.52(-4.01%) |
Sep 12, 2016 | 37.84 | 38.06 | 36.87 | 37.91 | 346,212 | -0.34(-0.89%) |
Sep 09, 2016 | 38.98 | 39.26 | 37.72 | 38.24 | 428,495 | -0.97(-2.47%) |
Sep 08, 2016 | 39.62 | 39.87 | 39.13 | 39.21 | 176,130 | -0.51(-1.30%) |
Sep 07, 2016 | 40.47 | 40.47 | 39.56 | 39.73 | 207,138 | -0.69(-1.71%) |
Sep 06, 2016 | 40.24 | 40.50 | 39.75 | 40.42 | 347,952 | +0.38(+0.94%) |
Sep 02, 2016 | 39.21 | 40.04 | 40.04 | 40.04 | 274,389 | +0.94(+2.40%) |