Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.21 | 39.49 | 38.65 | 39.26 | 630,788 | +0.05(+0.12%) |
Nov 29, 2016 | 39.16 | 39.40 | 38.88 | 39.21 | 514,502 | +0.05(+0.12%) |
Nov 28, 2016 | 39.49 | 39.73 | 39.07 | 39.16 | 794,510 | -0.52(-1.30%) |
Nov 25, 2016 | 39.30 | 39.73 | 39.16 | 39.68 | 176,747 | +0.38(+0.96%) |
Nov 23, 2016 | 39.30 | 39.30 | 39.30 | 0 | +0.42(+1.09%) | |
Nov 22, 2016 | 38.97 | 38.97 | 38.46 | 38.88 | 313,680 | +0.19(+0.49%) |
Nov 21, 2016 | 38.55 | 39.02 | 38.36 | 38.69 | 342,443 | +0.24(+0.61%) |
Nov 18, 2016 | 38.65 | 38.69 | 38.13 | 38.46 | 373,269 | -0.14(-0.37%) |
Nov 17, 2016 | 38.32 | 38.88 | 38.03 | 38.60 | 512,444 | +0.66(+1.74%) |
Nov 16, 2016 | 37.99 | 38.46 | 37.80 | 37.94 | 409,682 | -0.28(-0.74%) |
Nov 15, 2016 | 37.84 | 38.55 | 37.84 | 38.22 | 648,335 | +0.42(+1.12%) |
Nov 14, 2016 | 37.89 | 38.17 | 37.23 | 37.80 | 476,611 | +0.28(+0.75%) |
Nov 11, 2016 | 37.28 | 37.84 | 36.76 | 37.52 | 608,746 | +0.42(+1.14%) |
Nov 10, 2016 | 36.43 | 37.33 | 36.24 | 37.09 | 731,648 | +0.85(+2.34%) |
Nov 09, 2016 | 35.40 | 36.76 | 35.40 | 36.24 | 798,841 | +0.52(+1.45%) |
Nov 08, 2016 | 34.93 | 36.01 | 34.74 | 35.73 | 904,953 | +0.80(+2.29%) |
Nov 07, 2016 | 35.16 | 35.21 | 34.79 | 34.93 | 656,547 | +0.33(+0.95%) |
Nov 04, 2016 | 34.93 | 35.35 | 34.55 | 34.60 | 808,132 | +0.09(+0.27%) |
Nov 03, 2016 | 34.55 | 35.14 | 34.36 | 34.50 | 617,098 | -0.05(-0.14%) |
Nov 02, 2016 | 34.97 | 35.07 | 34.41 | 34.55 | 831,594 | -0.42(-1.21%) |
Nov 01, 2016 | 35.30 | 35.87 | 34.24 | 34.97 | 1,595,093 | -0.33(-0.93%) |
Oct 31, 2016 | 36.67 | 37.42 | 34.88 | 35.30 | 1,927,509 | -2.12(-5.66%) |
Oct 28, 2016 | 36.24 | 37.99 | 36.15 | 37.42 | 934,410 | +1.22(+3.38%) |
Oct 27, 2016 | 36.29 | 36.64 | 35.77 | 36.20 | 1,281,776 | +0.00(+0.00%) |
Oct 26, 2016 | 37.04 | 37.37 | 36.15 | 36.20 | 659,936 | -1.04(-2.78%) |
Oct 25, 2016 | 37.70 | 38.08 | 36.86 | 37.23 | 934,931 | -0.42(-1.13%) |
Oct 24, 2016 | 37.28 | 37.73 | 37.23 | 37.66 | 505,302 | +0.56(+1.52%) |
Oct 21, 2016 | 36.57 | 37.14 | 36.37 | 37.09 | 429,797 | +0.19(+0.51%) |
Oct 20, 2016 | 37.00 | 37.06 | 36.10 | 36.90 | 736,114 | -0.38(-1.01%) |
Oct 19, 2016 | 37.75 | 37.75 | 37.19 | 37.28 | 563,186 | -0.33(-0.88%) |
Oct 18, 2016 | 38.65 | 38.65 | 37.35 | 37.61 | 529,384 | -0.66(-1.72%) |
Oct 17, 2016 | 38.65 | 38.88 | 37.99 | 38.27 | 520,886 | -0.56(-1.45%) |
Oct 14, 2016 | 38.76 | 38.98 | 38.29 | 38.83 | 615,881 | +0.40(+1.03%) |
Oct 13, 2016 | 38.44 | 38.73 | 38.16 | 38.44 | 580,945 | -0.34(-0.87%) |
Oct 12, 2016 | 37.97 | 38.83 | 37.97 | 38.78 | 595,930 | +0.83(+2.18%) |
Oct 11, 2016 | 39.29 | 39.29 | 37.66 | 37.95 | 598,505 | -1.43(-3.63%) |
Oct 10, 2016 | 39.76 | 40.08 | 39.33 | 39.38 | 359,735 | -0.10(-0.26%) |
Oct 07, 2016 | 39.54 | 39.67 | 39.10 | 39.48 | 817,303 | -0.09(-0.24%) |
Oct 06, 2016 | 38.88 | 39.71 | 38.83 | 39.58 | 646,412 | +0.58(+1.50%) |
Oct 05, 2016 | 39.03 | 39.25 | 38.87 | 38.99 | 483,671 | +0.24(+0.61%) |
Oct 04, 2016 | 38.86 | 39.24 | 38.58 | 38.76 | 474,771 | -0.07(-0.17%) |
Oct 03, 2016 | 38.81 | 38.91 | 38.53 | 38.82 | 386,919 | -0.08(-0.19%) |
Sep 30, 2016 | 38.39 | 39.06 | 37.98 | 38.90 | 540,055 | +0.76(+2.00%) |
Sep 29, 2016 | 38.36 | 38.49 | 37.98 | 38.14 | 726,163 | -0.26(-0.69%) |
Sep 28, 2016 | 38.46 | 38.46 | 37.71 | 38.40 | 1,065,471 | -0.20(-0.51%) |
Sep 27, 2016 | 38.91 | 38.95 | 38.40 | 38.60 | 574,876 | -0.28(-0.73%) |
Sep 26, 2016 | 38.75 | 39.16 | 38.48 | 38.88 | 628,723 | -0.19(-0.48%) |
Sep 23, 2016 | 38.41 | 39.11 | 37.09 | 39.07 | 875,154 | -0.14(-0.36%) |
Sep 22, 2016 | 38.70 | 39.33 | 38.65 | 39.21 | 422,561 | +0.83(+2.16%) |
Sep 21, 2016 | 38.33 | 38.47 | 37.97 | 38.38 | 407,631 | +0.21(+0.54%) |
Sep 20, 2016 | 38.92 | 38.92 | 37.74 | 38.17 | 369,572 | -0.45(-1.17%) |
Sep 19, 2016 | 38.27 | 38.93 | 38.27 | 38.63 | 349,835 | +0.58(+1.53%) |
Sep 16, 2016 | 38.25 | 38.26 | 37.72 | 38.04 | 722,841 | -0.32(-0.83%) |
Sep 15, 2016 | 38.15 | 38.64 | 37.90 | 38.36 | 479,063 | +0.12(+0.32%) |
Sep 14, 2016 | 38.44 | 38.77 | 38.10 | 38.24 | 464,610 | -0.27(-0.71%) |
Sep 13, 2016 | 38.84 | 38.95 | 38.29 | 38.51 | 548,128 | -0.67(-1.71%) |
Sep 12, 2016 | 38.54 | 39.22 | 38.53 | 39.18 | 842,328 | +0.46(+1.19%) |
Sep 09, 2016 | 40.43 | 40.43 | 38.48 | 38.72 | 494,905 | -2.10(-5.14%) |
Sep 08, 2016 | 41.29 | 41.59 | 40.81 | 40.82 | 304,692 | -0.68(-1.63%) |
Sep 07, 2016 | 41.15 | 41.50 | 40.86 | 41.50 | 407,436 | +0.39(+0.94%) |
Sep 06, 2016 | 41.30 | 41.33 | 40.80 | 41.11 | 262,145 | +0.03(+0.07%) |
Sep 02, 2016 | 41.13 | 41.08 | 41.08 | 41.08 | 267,788 | +0.13(+0.32%) |