Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.28 | 35.28 | 34.46 | 34.59 | 138,454 | -0.95(-2.67%) |
Nov 29, 2016 | 35.27 | 35.69 | 35.21 | 35.54 | 58,788 | -0.33(-0.92%) |
Nov 28, 2016 | 35.48 | 35.88 | 35.19 | 35.87 | 111,188 | +0.75(+2.14%) |
Nov 25, 2016 | 35.63 | 35.66 | 34.98 | 35.12 | 39,181 | -0.45(-1.27%) |
Nov 23, 2016 | 35.57 | 35.57 | 35.57 | 0 | -1.45(-3.92%) | |
Nov 22, 2016 | 37.18 | 37.18 | 36.65 | 37.02 | 25,456 | -0.03(-0.08%) |
Nov 21, 2016 | 37.10 | 37.28 | 36.88 | 37.05 | 61,198 | +0.26(+0.71%) |
Nov 18, 2016 | 37.02 | 37.19 | 36.69 | 36.79 | 61,874 | -0.69(-1.84%) |
Nov 17, 2016 | 37.85 | 38.07 | 36.82 | 37.48 | 84,169 | -0.36(-0.95%) |
Nov 16, 2016 | 38.17 | 38.17 | 37.75 | 37.84 | 26,152 | -0.22(-0.58%) |
Nov 15, 2016 | 37.69 | 38.09 | 37.54 | 38.06 | 121,675 | +0.59(+1.57%) |
Nov 14, 2016 | 37.34 | 38.00 | 36.59 | 37.47 | 457,451 | -0.57(-1.50%) |
Nov 11, 2016 | 39.69 | 39.79 | 37.51 | 38.04 | 293,041 | -1.79(-4.49%) |
Nov 10, 2016 | 41.10 | 41.10 | 39.56 | 39.83 | 238,864 | -1.24(-3.02%) |
Nov 09, 2016 | 43.08 | 43.08 | 40.74 | 41.07 | 118,399 | -0.07(-0.17%) |
Nov 08, 2016 | 41.51 | 42.02 | 40.94 | 41.14 | 80,906 | -0.37(-0.89%) |
Nov 07, 2016 | 41.71 | 41.95 | 41.33 | 41.51 | 167,565 | -1.53(-3.55%) |
Nov 04, 2016 | 43.18 | 43.18 | 42.83 | 43.04 | 86,049 | -0.01(-0.02%) |
Nov 03, 2016 | 42.27 | 43.05 | 42.27 | 43.05 | 239,793 | +0.52(+1.22%) |
Nov 02, 2016 | 42.62 | 43.28 | 42.47 | 42.53 | 234,904 | +0.59(+1.41%) |
Nov 01, 2016 | 42.06 | 42.29 | 41.85 | 41.94 | 48,616 | +0.61(+1.48%) |
Oct 31, 2016 | 41.18 | 41.38 | 40.92 | 41.33 | 48,843 | -0.17(-0.41%) |
Oct 28, 2016 | 40.93 | 41.75 | 40.68 | 41.50 | 64,675 | +0.68(+1.67%) |
Oct 27, 2016 | 40.93 | 40.93 | 40.62 | 40.82 | 24,820 | +0.20(+0.49%) |
Oct 26, 2016 | 41.24 | 41.24 | 40.51 | 40.62 | 106,940 | -0.62(-1.50%) |
Oct 25, 2016 | 40.70 | 41.29 | 40.69 | 41.24 | 62,012 | +0.73(+1.80%) |
Oct 24, 2016 | 40.97 | 41.01 | 40.19 | 40.51 | 106,729 | -0.15(-0.37%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.46 | 40.66 | 88,347 | +0.03(+0.07%) |
Oct 20, 2016 | 41.11 | 41.14 | 40.54 | 40.63 | 127,108 | -0.20(-0.49%) |
Oct 19, 2016 | 40.97 | 41.05 | 40.71 | 40.83 | 66,309 | +0.42(+1.04%) |
Oct 18, 2016 | 40.27 | 40.49 | 40.01 | 40.41 | 52,689 | +0.52(+1.30%) |
Oct 17, 2016 | 40.02 | 40.15 | 39.82 | 39.89 | 32,173 | +0.18(+0.45%) |
Oct 14, 2016 | 39.81 | 40.20 | 39.63 | 39.71 | 110,422 | -0.48(-1.19%) |
Oct 13, 2016 | 40.19 | 40.43 | 40.01 | 40.19 | 385,457 | +0.22(+0.55%) |
Oct 12, 2016 | 39.93 | 40.17 | 39.73 | 39.97 | 13,795 | +0.18(+0.45%) |
Oct 11, 2016 | 40.06 | 40.26 | 39.79 | 39.79 | 31,589 | -0.45(-1.12%) |
Oct 10, 2016 | 40.30 | 40.43 | 40.16 | 40.24 | 17,514 | +0.26(+0.65%) |
Oct 07, 2016 | 40.38 | 40.50 | 39.11 | 39.98 | 123,769 | +0.09(+0.23%) |
Oct 06, 2016 | 40.04 | 40.05 | 39.63 | 39.89 | 62,321 | -0.81(-1.99%) |
Oct 05, 2016 | 41.11 | 41.22 | 40.43 | 40.70 | 51,013 | -0.06(-0.15%) |
Oct 04, 2016 | 42.21 | 42.29 | 40.76 | 40.76 | 107,212 | -3.04(-6.94%) |
Oct 03, 2016 | 43.93 | 43.93 | 43.60 | 43.80 | 32,334 | -0.21(-0.48%) |
Sep 30, 2016 | 44.63 | 44.63 | 43.89 | 44.01 | 20,217 | -0.49(-1.10%) |
Sep 29, 2016 | 44.24 | 44.50 | 44.09 | 44.50 | 13,131 | +0.14(+0.32%) |
Sep 28, 2016 | 44.49 | 44.55 | 44.11 | 44.36 | 12,321 | -0.38(-0.84%) |
Sep 27, 2016 | 45.00 | 45.00 | 44.55 | 44.74 | 29,477 | -0.65(-1.44%) |
Sep 26, 2016 | 45.70 | 45.88 | 45.35 | 45.39 | 28,159 | -0.14(-0.31%) |
Sep 23, 2016 | 45.46 | 45.59 | 45.36 | 45.53 | 20,332 | +0.08(+0.18%) |
Sep 22, 2016 | 45.46 | 45.87 | 45.41 | 45.45 | 29,509 | +0.18(+0.40%) |
Sep 21, 2016 | 44.63 | 45.34 | 44.43 | 45.27 | 42,589 | +1.34(+3.05%) |
Sep 20, 2016 | 43.96 | 44.03 | 43.81 | 43.93 | 19,584 | +0.07(+0.16%) |
Sep 19, 2016 | 43.95 | 44.23 | 43.80 | 43.86 | 35,472 | +0.19(+0.44%) |
Sep 16, 2016 | 43.49 | 43.82 | 43.38 | 43.67 | 23,479 | -0.26(-0.59%) |
Sep 15, 2016 | 44.24 | 44.35 | 43.68 | 43.93 | 25,604 | -0.61(-1.37%) |
Sep 14, 2016 | 44.32 | 44.69 | 44.32 | 44.54 | 18,463 | +0.39(+0.88%) |
Sep 13, 2016 | 44.69 | 44.84 | 44.00 | 44.15 | 23,019 | -0.68(-1.52%) |
Sep 12, 2016 | 44.73 | 45.06 | 44.33 | 44.83 | 39,746 | -0.10(-0.22%) |
Sep 09, 2016 | 45.22 | 45.42 | 44.91 | 44.93 | 31,698 | -0.62(-1.36%) |
Sep 08, 2016 | 45.84 | 46.22 | 45.39 | 45.55 | 29,785 | -0.49(-1.06%) |
Sep 07, 2016 | 46.47 | 46.47 | 45.94 | 46.04 | 26,150 | -0.38(-0.82%) |
Sep 06, 2016 | 45.30 | 46.52 | 45.30 | 46.42 | 72,014 | +1.69(+3.78%) |
Sep 02, 2016 | 44.65 | 44.73 | 44.73 | 44.73 | 45,300 | +0.80(+1.83%) |