Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.71 | 43.81 | 42.74 | 42.75 | 576,232 | -0.88(-2.03%) |
Nov 29, 2016 | 43.04 | 43.68 | 42.97 | 43.63 | 673,014 | +0.54(+1.25%) |
Nov 28, 2016 | 42.95 | 43.38 | 42.95 | 43.10 | 420,163 | +0.01(+0.02%) |
Nov 25, 2016 | 43.11 | 43.18 | 42.88 | 43.09 | 227,662 | -0.03(-0.07%) |
Nov 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 42.86 | 42.95 | 42.52 | 42.91 | 437,920 | +0.13(+0.31%) |
Nov 21, 2016 | 42.41 | 42.77 | 42.26 | 42.77 | 572,736 | +0.35(+0.82%) |
Nov 18, 2016 | 42.18 | 42.49 | 42.14 | 42.43 | 356,517 | +0.24(+0.58%) |
Nov 17, 2016 | 41.89 | 42.25 | 41.80 | 42.18 | 548,196 | +0.36(+0.85%) |
Nov 16, 2016 | 41.98 | 42.17 | 41.72 | 41.83 | 572,668 | -0.17(-0.41%) |
Nov 15, 2016 | 41.87 | 42.02 | 41.50 | 42.00 | 482,126 | +0.26(+0.62%) |
Nov 14, 2016 | 40.97 | 41.87 | 40.94 | 41.74 | 797,245 | +0.89(+2.18%) |
Nov 11, 2016 | 40.31 | 40.89 | 40.23 | 40.85 | 495,446 | +0.38(+0.94%) |
Nov 10, 2016 | 40.62 | 40.85 | 40.40 | 40.47 | 551,409 | +0.03(+0.08%) |
Nov 09, 2016 | 39.80 | 40.63 | 39.36 | 40.44 | 663,606 | +0.32(+0.79%) |
Nov 08, 2016 | 39.54 | 40.23 | 39.54 | 40.12 | 513,031 | +0.49(+1.24%) |
Nov 07, 2016 | 39.72 | 39.76 | 39.45 | 39.63 | 551,310 | +0.49(+1.26%) |
Nov 04, 2016 | 39.28 | 39.54 | 39.14 | 39.14 | 635,584 | -0.05(-0.12%) |
Nov 03, 2016 | 39.18 | 39.52 | 39.09 | 39.18 | 519,841 | +0.09(+0.24%) |
Nov 02, 2016 | 38.98 | 39.44 | 38.81 | 39.09 | 588,066 | +0.08(+0.20%) |
Nov 01, 2016 | 39.60 | 39.70 | 38.84 | 39.01 | 582,237 | -0.42(-1.05%) |
Oct 31, 2016 | 39.21 | 39.55 | 39.03 | 39.43 | 974,788 | +0.37(+0.94%) |
Oct 28, 2016 | 39.32 | 39.70 | 38.91 | 39.06 | 547,437 | -0.27(-0.70%) |
Oct 27, 2016 | 39.43 | 39.49 | 38.82 | 39.33 | 693,988 | +0.13(+0.34%) |
Oct 26, 2016 | 38.92 | 39.58 | 38.81 | 39.20 | 788,899 | +0.04(+0.10%) |
Oct 25, 2016 | 39.58 | 39.58 | 39.13 | 39.16 | 953,877 | -0.49(-1.23%) |
Oct 24, 2016 | 40.96 | 40.96 | 39.62 | 39.65 | 942,088 | -0.26(-0.65%) |
Oct 21, 2016 | 39.78 | 40.25 | 39.70 | 39.90 | 793,506 | -0.12(-0.29%) |
Oct 20, 2016 | 39.28 | 40.71 | 39.25 | 40.02 | 723,408 | -0.02(-0.06%) |
Oct 19, 2016 | 39.67 | 40.19 | 39.49 | 40.05 | 594,523 | +0.38(+0.95%) |
Oct 18, 2016 | 40.00 | 40.09 | 39.58 | 39.67 | 331,298 | +0.02(+0.06%) |
Oct 17, 2016 | 39.52 | 39.87 | 39.52 | 39.65 | 248,339 | +0.11(+0.28%) |
Oct 14, 2016 | 39.47 | 39.98 | 39.30 | 39.54 | 398,108 | +0.27(+0.68%) |
Oct 13, 2016 | 39.10 | 39.47 | 38.84 | 39.27 | 341,348 | -0.24(-0.62%) |
Oct 12, 2016 | 39.10 | 39.54 | 39.10 | 39.51 | 446,183 | +0.38(+0.98%) |
Oct 11, 2016 | 39.48 | 39.49 | 38.99 | 39.13 | 534,869 | -0.58(-1.46%) |
Oct 10, 2016 | 40.06 | 40.16 | 39.61 | 39.71 | 486,222 | -0.05(-0.14%) |
Oct 07, 2016 | 40.19 | 40.19 | 39.58 | 39.76 | 604,531 | -0.47(-1.17%) |
Oct 06, 2016 | 39.76 | 40.26 | 39.76 | 40.23 | 444,210 | +0.31(+0.77%) |
Oct 05, 2016 | 39.73 | 40.01 | 39.66 | 39.93 | 636,070 | +0.34(+0.85%) |
Oct 04, 2016 | 39.93 | 40.24 | 39.40 | 39.59 | 777,576 | -0.29(-0.73%) |
Oct 03, 2016 | 40.73 | 40.82 | 39.83 | 39.88 | 916,534 | -1.54(-3.71%) |
Sep 30, 2016 | 41.35 | 41.57 | 41.14 | 41.42 | 455,728 | +0.27(+0.65%) |
Sep 29, 2016 | 41.78 | 41.79 | 41.04 | 41.15 | 381,733 | -0.62(-1.48%) |
Sep 28, 2016 | 41.47 | 41.82 | 41.24 | 41.77 | 388,581 | +0.37(+0.89%) |
Sep 27, 2016 | 41.22 | 41.50 | 41.11 | 41.40 | 407,018 | +0.23(+0.55%) |
Sep 26, 2016 | 41.28 | 41.50 | 41.15 | 41.17 | 403,863 | -0.29(-0.70%) |
Sep 23, 2016 | 41.73 | 41.93 | 41.32 | 41.46 | 450,500 | -0.48(-1.14%) |
Sep 22, 2016 | 41.94 | 42.00 | 41.64 | 41.94 | 531,253 | +0.36(+0.87%) |
Sep 21, 2016 | 41.21 | 41.61 | 40.96 | 41.58 | 419,902 | +0.60(+1.47%) |
Sep 20, 2016 | 41.31 | 41.43 | 40.96 | 40.98 | 573,502 | +0.02(+0.04%) |
Sep 19, 2016 | 41.00 | 41.38 | 40.80 | 40.96 | 592,139 | +0.29(+0.71%) |
Sep 16, 2016 | 40.70 | 40.92 | 40.55 | 40.67 | 1,131,140 | -0.26(-0.63%) |
Sep 15, 2016 | 40.12 | 40.98 | 39.94 | 40.93 | 855,574 | +0.85(+2.11%) |
Sep 14, 2016 | 40.14 | 40.32 | 39.78 | 40.08 | 779,631 | -0.08(-0.20%) |
Sep 13, 2016 | 40.21 | 40.48 | 39.76 | 40.16 | 597,341 | -0.41(-1.00%) |
Sep 12, 2016 | 39.81 | 40.63 | 39.73 | 40.57 | 435,641 | +0.51(+1.27%) |
Sep 09, 2016 | 40.68 | 40.89 | 40.02 | 40.06 | 591,732 | -1.00(-2.44%) |
Sep 08, 2016 | 41.28 | 41.39 | 41.06 | 41.06 | 390,302 | -0.38(-0.93%) |
Sep 07, 2016 | 41.38 | 41.68 | 41.18 | 41.45 | 717,058 | -0.09(-0.21%) |
Sep 06, 2016 | 41.39 | 41.54 | 41.03 | 41.54 | 589,535 | +0.29(+0.70%) |
Sep 02, 2016 | 40.88 | 41.25 | 41.25 | 41.25 | 604,990 | +0.64(+1.56%) |