Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.30 | 39.59 | 38.74 | 39.35 | 629,269 | +0.05(+0.12%) |
Nov 29, 2016 | 39.26 | 39.49 | 38.97 | 39.30 | 513,263 | +0.05(+0.12%) |
Nov 28, 2016 | 39.59 | 39.82 | 39.16 | 39.26 | 792,597 | -0.52(-1.31%) |
Nov 25, 2016 | 39.40 | 39.82 | 39.26 | 39.78 | 176,322 | +0.38(+0.96%) |
Nov 23, 2016 | 39.40 | 39.40 | 39.40 | 0 | +0.42(+1.09%) | |
Nov 22, 2016 | 39.07 | 39.07 | 38.55 | 38.97 | 312,924 | +0.19(+0.49%) |
Nov 21, 2016 | 38.64 | 39.12 | 38.46 | 38.79 | 341,618 | +0.24(+0.61%) |
Nov 18, 2016 | 38.74 | 38.79 | 38.22 | 38.55 | 372,370 | -0.14(-0.37%) |
Nov 17, 2016 | 38.41 | 38.97 | 38.12 | 38.69 | 511,210 | +0.66(+1.74%) |
Nov 16, 2016 | 38.08 | 38.55 | 37.89 | 38.03 | 408,696 | -0.28(-0.74%) |
Nov 15, 2016 | 37.94 | 38.64 | 37.94 | 38.31 | 646,774 | +0.42(+1.12%) |
Nov 14, 2016 | 37.98 | 38.27 | 37.32 | 37.89 | 475,464 | +0.28(+0.75%) |
Nov 11, 2016 | 37.37 | 37.94 | 36.85 | 37.61 | 607,280 | +0.42(+1.14%) |
Nov 10, 2016 | 36.52 | 37.42 | 36.33 | 37.18 | 729,886 | +0.85(+2.34%) |
Nov 09, 2016 | 35.48 | 36.85 | 35.48 | 36.33 | 796,917 | +0.52(+1.45%) |
Nov 08, 2016 | 35.01 | 36.10 | 34.82 | 35.81 | 902,774 | +0.80(+2.29%) |
Nov 07, 2016 | 35.25 | 35.29 | 34.87 | 35.01 | 654,966 | +0.33(+0.95%) |
Nov 04, 2016 | 35.01 | 35.44 | 34.63 | 34.68 | 806,186 | +0.09(+0.27%) |
Nov 03, 2016 | 34.63 | 35.22 | 34.44 | 34.59 | 615,612 | -0.05(-0.14%) |
Nov 02, 2016 | 35.06 | 35.15 | 34.49 | 34.63 | 829,592 | -0.42(-1.21%) |
Nov 01, 2016 | 35.39 | 35.95 | 34.33 | 35.06 | 1,591,252 | -0.33(-0.93%) |
Oct 31, 2016 | 36.76 | 37.51 | 34.96 | 35.39 | 1,922,867 | -2.12(-5.66%) |
Oct 28, 2016 | 36.33 | 38.08 | 36.24 | 37.51 | 932,160 | +1.23(+3.38%) |
Oct 27, 2016 | 36.38 | 36.73 | 35.86 | 36.28 | 1,278,689 | +0.00(+0.00%) |
Oct 26, 2016 | 37.13 | 37.46 | 36.24 | 36.28 | 658,347 | -1.04(-2.78%) |
Oct 25, 2016 | 37.79 | 38.17 | 36.95 | 37.32 | 932,679 | -0.42(-1.13%) |
Oct 24, 2016 | 37.37 | 37.82 | 37.32 | 37.75 | 504,085 | +0.57(+1.52%) |
Oct 21, 2016 | 36.66 | 37.23 | 36.46 | 37.18 | 428,762 | +0.19(+0.51%) |
Oct 20, 2016 | 37.09 | 37.15 | 36.19 | 36.99 | 734,341 | -0.38(-1.01%) |
Oct 19, 2016 | 37.84 | 37.84 | 37.28 | 37.37 | 561,830 | -0.33(-0.88%) |
Oct 18, 2016 | 38.74 | 38.74 | 37.44 | 37.70 | 528,109 | -0.66(-1.72%) |
Oct 17, 2016 | 38.74 | 38.97 | 38.08 | 38.36 | 519,632 | -0.57(-1.45%) |
Oct 14, 2016 | 38.85 | 39.08 | 38.38 | 38.93 | 614,398 | +0.40(+1.03%) |
Oct 13, 2016 | 38.53 | 38.82 | 38.26 | 38.53 | 579,546 | -0.34(-0.87%) |
Oct 12, 2016 | 38.06 | 38.93 | 38.06 | 38.87 | 594,495 | +0.83(+2.18%) |
Oct 11, 2016 | 39.39 | 39.39 | 37.75 | 38.04 | 597,063 | -1.43(-3.63%) |
Oct 10, 2016 | 39.85 | 40.17 | 39.43 | 39.47 | 358,869 | -0.10(-0.26%) |
Oct 07, 2016 | 39.63 | 39.77 | 39.20 | 39.58 | 815,335 | -0.09(-0.24%) |
Oct 06, 2016 | 38.97 | 39.80 | 38.93 | 39.67 | 644,856 | +0.59(+1.50%) |
Oct 05, 2016 | 39.13 | 39.34 | 38.96 | 39.09 | 482,506 | +0.24(+0.61%) |
Oct 04, 2016 | 38.96 | 39.33 | 38.67 | 38.85 | 473,627 | -0.07(-0.17%) |
Oct 03, 2016 | 38.91 | 39.00 | 38.63 | 38.92 | 385,987 | -0.08(-0.19%) |
Sep 30, 2016 | 38.48 | 39.15 | 38.07 | 38.99 | 538,755 | +0.76(+2.00%) |
Sep 29, 2016 | 38.46 | 38.59 | 38.07 | 38.23 | 724,414 | -0.26(-0.69%) |
Sep 28, 2016 | 38.55 | 38.55 | 37.80 | 38.49 | 1,062,906 | -0.20(-0.51%) |
Sep 27, 2016 | 39.00 | 39.04 | 38.49 | 38.69 | 573,492 | -0.28(-0.73%) |
Sep 26, 2016 | 38.84 | 39.26 | 38.57 | 38.97 | 627,209 | -0.19(-0.48%) |
Sep 23, 2016 | 38.50 | 39.20 | 37.18 | 39.16 | 873,047 | -0.14(-0.36%) |
Sep 22, 2016 | 38.79 | 39.43 | 38.74 | 39.30 | 421,543 | +0.83(+2.16%) |
Sep 21, 2016 | 38.43 | 38.56 | 38.06 | 38.47 | 406,650 | +0.21(+0.54%) |
Sep 20, 2016 | 39.01 | 39.01 | 37.83 | 38.27 | 368,682 | -0.45(-1.17%) |
Sep 19, 2016 | 38.36 | 39.02 | 38.36 | 38.72 | 348,993 | +0.59(+1.53%) |
Sep 16, 2016 | 38.34 | 38.35 | 37.81 | 38.13 | 721,100 | -0.32(-0.83%) |
Sep 15, 2016 | 38.24 | 38.73 | 37.99 | 38.46 | 477,909 | +0.12(+0.32%) |
Sep 14, 2016 | 38.53 | 38.86 | 38.19 | 38.33 | 463,491 | -0.27(-0.71%) |
Sep 13, 2016 | 38.94 | 39.04 | 38.38 | 38.61 | 546,808 | -0.67(-1.71%) |
Sep 12, 2016 | 38.63 | 39.31 | 38.63 | 39.28 | 840,300 | +0.46(+1.19%) |
Sep 09, 2016 | 40.53 | 40.53 | 38.57 | 38.81 | 493,713 | -2.10(-5.14%) |
Sep 08, 2016 | 41.39 | 41.69 | 40.91 | 40.92 | 303,959 | -0.68(-1.63%) |
Sep 07, 2016 | 41.25 | 41.60 | 40.96 | 41.60 | 406,455 | +0.39(+0.94%) |
Sep 06, 2016 | 41.40 | 41.43 | 40.90 | 41.21 | 261,513 | +0.03(+0.07%) |
Sep 02, 2016 | 41.23 | 41.18 | 41.18 | 41.18 | 267,143 | +0.13(+0.32%) |