Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.27 | 38.27 | 37.81 | 37.81 | 43,607 | -0.50(-1.30%) |
Nov 29, 2016 | 38.17 | 38.31 | 38.17 | 38.31 | 92,815 | +0.12(+0.31%) |
Nov 28, 2016 | 38.08 | 38.24 | 38.08 | 38.19 | 49,945 | +0.02(+0.06%) |
Nov 25, 2016 | 38.08 | 38.20 | 38.08 | 38.17 | 29,689 | +0.28(+0.75%) |
Nov 23, 2016 | 37.88 | 37.88 | 37.88 | 0 | -0.20(-0.54%) | |
Nov 22, 2016 | 38.00 | 38.13 | 38.00 | 38.09 | 73,951 | +0.12(+0.32%) |
Nov 21, 2016 | 37.73 | 37.97 | 37.73 | 37.97 | 95,248 | +0.23(+0.60%) |
Nov 18, 2016 | 37.84 | 37.85 | 37.67 | 37.74 | 41,133 | -0.20(-0.52%) |
Nov 17, 2016 | 37.91 | 38.02 | 37.88 | 37.94 | 69,564 | +0.01(+0.03%) |
Nov 16, 2016 | 37.93 | 38.07 | 37.91 | 37.92 | 43,068 | -0.10(-0.26%) |
Nov 15, 2016 | 37.81 | 38.07 | 37.81 | 38.02 | 54,347 | +0.27(+0.71%) |
Nov 14, 2016 | 37.93 | 37.93 | 37.60 | 37.76 | 55,596 | -0.29(-0.77%) |
Nov 11, 2016 | 37.99 | 38.14 | 37.97 | 38.05 | 27,054 | -0.11(-0.28%) |
Nov 10, 2016 | 38.85 | 38.85 | 38.09 | 38.16 | 72,932 | -1.18(-3.00%) |
Nov 09, 2016 | 39.20 | 39.49 | 38.82 | 39.34 | 144,587 | -0.65(-1.63%) |
Nov 08, 2016 | 39.57 | 40.06 | 39.57 | 39.99 | 86,119 | +0.22(+0.56%) |
Nov 07, 2016 | 39.64 | 39.79 | 39.57 | 39.77 | 162,835 | +0.45(+1.14%) |
Nov 04, 2016 | 39.60 | 39.60 | 39.31 | 39.32 | 22,349 | -0.34(-0.85%) |
Nov 03, 2016 | 39.85 | 39.88 | 39.58 | 39.66 | 62,298 | -0.19(-0.47%) |
Nov 02, 2016 | 39.93 | 40.05 | 39.85 | 39.85 | 198,934 | -0.05(-0.14%) |
Nov 01, 2016 | 40.21 | 40.21 | 39.80 | 39.90 | 58,623 | -0.14(-0.34%) |
Oct 31, 2016 | 40.00 | 40.09 | 39.98 | 40.04 | 95,885 | -0.02(-0.04%) |
Oct 28, 2016 | 39.94 | 40.11 | 39.94 | 40.05 | 46,220 | +0.05(+0.14%) |
Oct 27, 2016 | 40.20 | 40.20 | 39.98 | 40.00 | 41,270 | -0.11(-0.27%) |
Oct 26, 2016 | 40.10 | 40.19 | 40.03 | 40.11 | 31,552 | -0.08(-0.21%) |
Oct 25, 2016 | 40.21 | 40.28 | 40.19 | 40.19 | 34,433 | -0.03(-0.06%) |
Oct 24, 2016 | 40.11 | 40.28 | 40.11 | 40.22 | 25,455 | +0.12(+0.29%) |
Oct 21, 2016 | 40.08 | 40.13 | 39.99 | 40.10 | 45,470 | -0.00(-0.01%) |
Oct 20, 2016 | 40.06 | 40.21 | 40.06 | 40.11 | 139,929 | -0.10(-0.24%) |
Oct 19, 2016 | 40.34 | 40.34 | 40.13 | 40.20 | 9,828 | -0.14(-0.34%) |
Oct 18, 2016 | 40.37 | 40.40 | 40.30 | 40.34 | 16,152 | +0.17(+0.42%) |
Oct 17, 2016 | 40.18 | 40.19 | 40.13 | 40.17 | 15,263 | -0.13(-0.32%) |
Oct 14, 2016 | 40.42 | 40.52 | 40.30 | 40.30 | 28,287 | +0.00(+0.01%) |
Oct 13, 2016 | 40.04 | 40.37 | 39.96 | 40.30 | 30,017 | -0.04(-0.10%) |
Oct 12, 2016 | 40.27 | 40.38 | 40.21 | 40.34 | 16,742 | +0.08(+0.21%) |
Oct 11, 2016 | 40.55 | 40.55 | 40.18 | 40.26 | 124,038 | -0.32(-0.78%) |
Oct 10, 2016 | 40.63 | 40.69 | 40.57 | 40.57 | 2,905 | +0.01(+0.02%) |
Oct 07, 2016 | 40.67 | 40.67 | 40.28 | 40.56 | 19,525 | -0.23(-0.56%) |
Oct 06, 2016 | 40.72 | 40.86 | 40.71 | 40.79 | 7,570 | -0.13(-0.32%) |
Oct 05, 2016 | 41.19 | 41.19 | 40.89 | 40.92 | 65,865 | -0.23(-0.57%) |
Oct 04, 2016 | 41.40 | 41.42 | 41.05 | 41.16 | 16,320 | -0.18(-0.42%) |
Oct 03, 2016 | 41.42 | 41.47 | 41.26 | 41.33 | 23,749 | -0.09(-0.22%) |
Sep 30, 2016 | 41.36 | 41.55 | 41.33 | 41.42 | 41,287 | +0.18(+0.43%) |
Sep 29, 2016 | 41.50 | 41.50 | 41.07 | 41.24 | 82,694 | -0.30(-0.72%) |
Sep 28, 2016 | 41.48 | 41.57 | 41.36 | 41.54 | 20,675 | +0.05(+0.12%) |
Sep 27, 2016 | 41.34 | 41.53 | 41.24 | 41.49 | 17,485 | +0.32(+0.78%) |
Sep 26, 2016 | 41.29 | 41.29 | 41.17 | 41.17 | 16,253 | -0.33(-0.80%) |
Sep 23, 2016 | 41.57 | 41.58 | 41.48 | 41.51 | 6,681 | -0.22(-0.52%) |
Sep 22, 2016 | 41.71 | 41.84 | 41.64 | 41.72 | 37,777 | +0.40(+0.98%) |
Sep 21, 2016 | 41.06 | 41.37 | 40.91 | 41.32 | 18,429 | +0.34(+0.83%) |
Sep 20, 2016 | 41.04 | 41.09 | 40.98 | 40.98 | 12,077 | +0.20(+0.50%) |
Sep 19, 2016 | 40.96 | 41.01 | 40.77 | 40.77 | 9,444 | +0.09(+0.22%) |
Sep 16, 2016 | 40.78 | 40.81 | 40.60 | 40.68 | 12,808 | -0.40(-0.96%) |
Sep 15, 2016 | 40.66 | 41.10 | 40.66 | 41.08 | 39,155 | +0.47(+1.15%) |
Sep 14, 2016 | 40.70 | 40.82 | 40.59 | 40.61 | 32,681 | -0.08(-0.18%) |
Sep 13, 2016 | 40.99 | 41.05 | 40.63 | 40.69 | 30,521 | -0.66(-1.60%) |
Sep 12, 2016 | 40.60 | 41.35 | 40.60 | 41.35 | 56,399 | +0.55(+1.35%) |
Sep 09, 2016 | 41.46 | 41.46 | 40.75 | 40.80 | 47,670 | -0.95(-2.27%) |
Sep 08, 2016 | 41.96 | 42.03 | 41.71 | 41.75 | 35,147 | -0.26(-0.61%) |
Sep 07, 2016 | 42.35 | 42.35 | 41.96 | 42.00 | 21,356 | -0.23(-0.55%) |
Sep 06, 2016 | 42.18 | 42.29 | 42.03 | 42.24 | 35,639 | +0.12(+0.28%) |
Sep 02, 2016 | 42.01 | 42.12 | 42.12 | 42.12 | 35,958 | +0.48(+1.14%) |