Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.54 | 43.58 | 42.95 | 43.14 | 324,615 | -0.12(-0.28%) |
Nov 29, 2016 | 43.59 | 43.98 | 43.20 | 43.26 | 540,165 | -0.16(-0.36%) |
Nov 28, 2016 | 44.00 | 44.24 | 43.35 | 43.41 | 231,865 | -0.67(-1.52%) |
Nov 25, 2016 | 44.04 | 44.17 | 43.77 | 44.08 | 158,260 | +0.32(+0.73%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 43.44 | 44.30 | 43.44 | 43.75 | 397,506 | +0.47(+1.08%) |
Nov 21, 2016 | 43.53 | 43.95 | 42.70 | 43.28 | 247,784 | +0.12(+0.28%) |
Nov 18, 2016 | 42.81 | 43.57 | 42.43 | 43.16 | 227,488 | +0.51(+1.20%) |
Nov 17, 2016 | 41.98 | 42.89 | 42.21 | 42.65 | 400,181 | +0.67(+1.59%) |
Nov 16, 2016 | 41.21 | 42.08 | 41.18 | 41.98 | 251,908 | +0.76(+1.84%) |
Nov 15, 2016 | 41.46 | 41.49 | 40.72 | 41.23 | 299,325 | -0.19(-0.46%) |
Nov 14, 2016 | 42.14 | 42.27 | 41.23 | 41.42 | 258,903 | -0.39(-0.94%) |
Nov 11, 2016 | 41.36 | 42.65 | 41.36 | 41.81 | 349,667 | +0.50(+1.22%) |
Nov 10, 2016 | 40.41 | 41.80 | 40.29 | 41.31 | 340,610 | +1.27(+3.18%) |
Nov 09, 2016 | 39.05 | 40.05 | 38.85 | 40.04 | 491,575 | +0.97(+2.48%) |
Nov 08, 2016 | 38.66 | 39.63 | 38.66 | 39.07 | 224,099 | +0.37(+0.95%) |
Nov 07, 2016 | 38.72 | 39.19 | 38.57 | 38.70 | 302,705 | +0.22(+0.57%) |
Nov 04, 2016 | 38.61 | 38.89 | 38.45 | 38.48 | 340,614 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.09 | 38.56 | 38.60 | 154,852 | -0.24(-0.61%) |
Nov 02, 2016 | 39.23 | 39.49 | 38.78 | 38.84 | 357,446 | -0.39(-1.00%) |
Nov 01, 2016 | 39.16 | 39.44 | 38.95 | 39.23 | 463,532 | +0.06(+0.16%) |
Oct 31, 2016 | 38.95 | 38.95 | 38.73 | 39.17 | 428,486 | +0.38(+0.97%) |
Oct 28, 2016 | 38.53 | 39.74 | 38.53 | 38.79 | 715,940 | +1.38(+3.69%) |
Oct 27, 2016 | 38.09 | 38.18 | 37.37 | 37.41 | 173,649 | -0.45(-1.18%) |
Oct 26, 2016 | 38.47 | 38.69 | 37.79 | 37.86 | 329,011 | -0.69(-1.78%) |
Oct 25, 2016 | 39.15 | 39.15 | 38.53 | 38.54 | 266,516 | -0.80(-2.02%) |
Oct 24, 2016 | 39.54 | 39.68 | 39.26 | 39.34 | 181,542 | +0.05(+0.12%) |
Oct 21, 2016 | 38.75 | 39.31 | 38.62 | 39.29 | 231,292 | +0.14(+0.35%) |
Oct 20, 2016 | 39.04 | 39.38 | 38.90 | 39.16 | 221,605 | -0.13(-0.33%) |
Oct 19, 2016 | 39.64 | 39.80 | 39.28 | 39.28 | 275,994 | -0.39(-0.99%) |
Oct 18, 2016 | 40.49 | 40.50 | 39.53 | 39.68 | 271,179 | -0.61(-1.52%) |
Oct 17, 2016 | 40.34 | 40.57 | 40.17 | 40.29 | 111,451 | -0.11(-0.27%) |
Oct 14, 2016 | 40.57 | 41.03 | 40.36 | 40.40 | 87,150 | +0.09(+0.23%) |
Oct 13, 2016 | 40.26 | 40.58 | 39.88 | 40.31 | 156,009 | -0.12(-0.29%) |
Oct 12, 2016 | 40.12 | 40.72 | 40.03 | 40.43 | 74,402 | +0.36(+0.89%) |
Oct 11, 2016 | 40.33 | 40.41 | 39.88 | 40.07 | 134,516 | -0.22(-0.55%) |
Oct 10, 2016 | 40.02 | 40.53 | 40.02 | 40.29 | 115,378 | +0.36(+0.89%) |
Oct 07, 2016 | 40.58 | 40.73 | 39.66 | 39.93 | 291,282 | -0.70(-1.71%) |
Oct 06, 2016 | 40.37 | 40.71 | 40.11 | 40.63 | 179,367 | +0.30(+0.75%) |
Oct 05, 2016 | 40.20 | 40.85 | 40.04 | 40.33 | 146,308 | +0.31(+0.78%) |
Oct 04, 2016 | 40.49 | 40.77 | 39.93 | 40.02 | 262,387 | -0.29(-0.73%) |
Oct 03, 2016 | 39.98 | 40.63 | 39.95 | 40.31 | 151,008 | +0.26(+0.64%) |
Sep 30, 2016 | 40.55 | 40.55 | 39.83 | 40.05 | 380,475 | -0.35(-0.86%) |
Sep 29, 2016 | 40.68 | 40.77 | 40.03 | 40.40 | 146,230 | -0.37(-0.92%) |
Sep 28, 2016 | 40.98 | 41.10 | 40.54 | 40.77 | 174,086 | -0.19(-0.47%) |
Sep 27, 2016 | 40.74 | 41.06 | 40.74 | 40.97 | 324,740 | +0.16(+0.40%) |
Sep 26, 2016 | 40.90 | 41.18 | 40.62 | 40.80 | 150,132 | -0.31(-0.75%) |
Sep 23, 2016 | 41.19 | 41.30 | 41.03 | 41.11 | 145,417 | -0.15(-0.35%) |
Sep 22, 2016 | 41.35 | 41.47 | 41.08 | 41.26 | 269,482 | +0.25(+0.60%) |
Sep 21, 2016 | 40.77 | 41.11 | 40.65 | 41.01 | 136,912 | +0.48(+1.19%) |
Sep 20, 2016 | 40.97 | 40.97 | 40.50 | 40.53 | 112,123 | -0.14(-0.34%) |
Sep 19, 2016 | 40.72 | 40.95 | 40.52 | 40.67 | 145,169 | +0.22(+0.54%) |
Sep 16, 2016 | 40.67 | 40.76 | 40.27 | 40.45 | 306,661 | -0.19(-0.47%) |
Sep 15, 2016 | 40.38 | 40.70 | 40.36 | 40.64 | 155,675 | +0.17(+0.43%) |
Sep 14, 2016 | 40.57 | 40.85 | 40.38 | 40.46 | 168,130 | -0.08(-0.20%) |
Sep 13, 2016 | 40.52 | 40.80 | 40.28 | 40.55 | 173,872 | -0.20(-0.49%) |
Sep 12, 2016 | 40.05 | 40.77 | 39.88 | 40.75 | 162,057 | +0.47(+1.18%) |
Sep 09, 2016 | 40.87 | 40.96 | 40.27 | 40.27 | 232,103 | -0.85(-2.06%) |
Sep 08, 2016 | 41.14 | 41.37 | 40.93 | 41.12 | 171,837 | +0.05(+0.11%) |
Sep 07, 2016 | 40.90 | 41.16 | 40.77 | 41.08 | 143,497 | +0.19(+0.47%) |
Sep 06, 2016 | 40.91 | 40.91 | 40.55 | 40.88 | 134,599 | -0.02(-0.04%) |
Sep 02, 2016 | 40.72 | 40.90 | 40.90 | 40.90 | 133,206 | +0.45(+1.10%) |