Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.37 | 42.64 | 41.85 | 42.05 | 171,421 | -0.11(-0.26%) |
Nov 29, 2016 | 42.30 | 42.60 | 42.07 | 42.16 | 144,469 | -0.26(-0.62%) |
Nov 28, 2016 | 42.57 | 42.63 | 41.75 | 42.42 | 157,866 | -0.33(-0.77%) |
Nov 25, 2016 | 42.68 | 42.75 | 42.33 | 42.75 | 86,349 | +0.14(+0.32%) |
Nov 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.75 | 42.11 | 41.18 | 42.08 | 350,580 | +0.56(+1.36%) |
Nov 21, 2016 | 40.85 | 41.56 | 40.85 | 41.52 | 231,449 | +0.76(+1.88%) |
Nov 18, 2016 | 39.92 | 40.82 | 39.90 | 40.75 | 295,767 | +0.93(+2.35%) |
Nov 17, 2016 | 40.06 | 40.42 | 39.68 | 39.82 | 180,090 | -0.24(-0.59%) |
Nov 16, 2016 | 40.07 | 40.22 | 39.25 | 40.06 | 175,781 | -0.04(-0.09%) |
Nov 15, 2016 | 39.97 | 40.16 | 39.36 | 40.09 | 150,998 | -0.01(-0.02%) |
Nov 14, 2016 | 39.86 | 40.17 | 39.54 | 40.10 | 192,675 | +0.65(+1.66%) |
Nov 11, 2016 | 38.77 | 39.84 | 38.49 | 39.45 | 350,884 | +0.60(+1.54%) |
Nov 10, 2016 | 38.12 | 39.01 | 37.61 | 38.85 | 334,231 | +1.35(+3.61%) |
Nov 09, 2016 | 36.16 | 37.51 | 36.16 | 37.50 | 329,967 | +0.94(+2.58%) |
Nov 08, 2016 | 36.32 | 36.76 | 36.23 | 36.55 | 188,200 | +0.12(+0.32%) |
Nov 07, 2016 | 36.25 | 36.55 | 36.19 | 36.44 | 189,455 | +1.00(+2.82%) |
Nov 04, 2016 | 35.14 | 35.74 | 34.91 | 35.44 | 223,605 | +0.33(+0.93%) |
Nov 03, 2016 | 34.72 | 35.36 | 34.62 | 35.11 | 209,925 | +0.57(+1.66%) |
Nov 02, 2016 | 34.83 | 35.14 | 34.44 | 34.54 | 314,478 | -0.20(-0.57%) |
Nov 01, 2016 | 36.25 | 36.25 | 34.51 | 34.74 | 335,666 | -1.42(-3.92%) |
Oct 31, 2016 | 36.63 | 36.90 | 36.12 | 36.15 | 206,860 | -0.47(-1.29%) |
Oct 28, 2016 | 37.52 | 37.63 | 36.06 | 36.63 | 251,612 | +0.92(+2.57%) |
Oct 27, 2016 | 36.01 | 36.01 | 35.40 | 35.71 | 130,184 | -0.19(-0.53%) |
Oct 26, 2016 | 35.67 | 36.15 | 35.67 | 35.90 | 135,838 | +0.09(+0.25%) |
Oct 25, 2016 | 35.77 | 35.94 | 35.36 | 35.81 | 113,340 | +0.10(+0.28%) |
Oct 24, 2016 | 35.78 | 36.41 | 35.59 | 35.71 | 127,509 | +0.29(+0.82%) |
Oct 21, 2016 | 35.26 | 35.56 | 35.06 | 35.42 | 110,782 | -0.25(-0.71%) |
Oct 20, 2016 | 35.98 | 36.10 | 35.57 | 35.67 | 114,677 | -0.45(-1.26%) |
Oct 19, 2016 | 35.67 | 36.49 | 35.46 | 36.13 | 128,996 | +0.54(+1.50%) |
Oct 18, 2016 | 35.68 | 35.85 | 35.44 | 35.59 | 169,941 | +0.32(+0.90%) |
Oct 17, 2016 | 35.21 | 35.33 | 35.07 | 35.27 | 90,550 | -0.04(-0.10%) |
Oct 14, 2016 | 35.23 | 35.76 | 35.18 | 35.31 | 147,416 | +0.25(+0.70%) |
Oct 13, 2016 | 34.97 | 35.36 | 34.37 | 35.06 | 170,286 | -0.24(-0.67%) |
Oct 12, 2016 | 35.65 | 35.97 | 35.28 | 35.30 | 259,997 | -0.21(-0.59%) |
Oct 11, 2016 | 35.77 | 35.77 | 35.20 | 35.51 | 147,669 | -0.41(-1.14%) |
Oct 10, 2016 | 35.65 | 36.21 | 35.65 | 35.92 | 191,009 | +0.36(+1.02%) |
Oct 07, 2016 | 36.62 | 36.62 | 35.53 | 35.55 | 184,017 | -1.15(-3.14%) |
Oct 06, 2016 | 36.49 | 36.76 | 36.24 | 36.71 | 153,853 | +0.18(+0.50%) |
Oct 05, 2016 | 36.25 | 36.98 | 36.17 | 36.53 | 103,042 | +0.44(+1.23%) |
Oct 04, 2016 | 36.38 | 36.61 | 35.92 | 36.08 | 156,271 | -0.25(-0.70%) |
Oct 03, 2016 | 36.58 | 36.67 | 36.16 | 36.34 | 240,934 | -0.46(-1.26%) |
Sep 30, 2016 | 36.36 | 37.02 | 36.27 | 36.80 | 177,627 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,401 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,448 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,196 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,510 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,836 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,564 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,117 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.36 | 108,425 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,733 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.97 | 35.02 | 329,403 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,075 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.16 | 197,677 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,424 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.46 | 36.28 | 195,129 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,038 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,829 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,826 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,284 | -0.73(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,289 | +0.44(+1.17%) |