Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.84 | 39.85 | 39.57 | 39.57 | 1,457,879 | -0.08(-0.19%) |
Nov 29, 2016 | 39.58 | 39.76 | 39.50 | 39.64 | 980,602 | +0.03(+0.08%) |
Nov 28, 2016 | 39.84 | 39.89 | 39.58 | 39.61 | 895,614 | -0.28(-0.71%) |
Nov 25, 2016 | 39.86 | 39.90 | 39.79 | 39.90 | 358,344 | +0.14(+0.35%) |
Nov 23, 2016 | 39.76 | 39.76 | 39.76 | 0 | +0.13(+0.32%) | |
Nov 22, 2016 | 39.56 | 39.66 | 39.43 | 39.63 | 1,252,426 | +0.19(+0.48%) |
Nov 21, 2016 | 39.31 | 39.45 | 39.25 | 39.44 | 1,452,524 | +0.30(+0.76%) |
Nov 18, 2016 | 39.27 | 39.29 | 39.11 | 39.14 | 881,930 | -0.06(-0.16%) |
Nov 17, 2016 | 39.04 | 39.24 | 39.01 | 39.21 | 808,285 | +0.23(+0.60%) |
Nov 16, 2016 | 39.02 | 39.04 | 38.87 | 38.97 | 666,930 | -0.11(-0.29%) |
Nov 15, 2016 | 38.86 | 39.10 | 38.80 | 39.09 | 1,167,627 | +0.33(+0.86%) |
Nov 14, 2016 | 38.56 | 38.80 | 38.48 | 38.75 | 1,109,629 | +0.41(+1.07%) |
Nov 11, 2016 | 38.18 | 38.38 | 38.05 | 38.34 | 1,153,399 | +0.12(+0.31%) |
Nov 10, 2016 | 38.32 | 38.54 | 38.00 | 38.22 | 1,022,916 | +0.11(+0.30%) |
Nov 09, 2016 | 37.29 | 38.24 | 37.29 | 38.11 | 1,595,896 | +0.36(+0.94%) |
Nov 08, 2016 | 37.48 | 37.85 | 37.40 | 37.75 | 821,470 | +0.16(+0.43%) |
Nov 07, 2016 | 37.35 | 37.60 | 37.34 | 37.59 | 2,842,397 | +0.77(+2.09%) |
Nov 04, 2016 | 36.78 | 37.12 | 36.74 | 36.82 | 890,551 | +0.06(+0.15%) |
Nov 03, 2016 | 36.93 | 37.03 | 36.73 | 36.77 | 932,420 | -0.10(-0.27%) |
Nov 02, 2016 | 37.14 | 37.20 | 36.83 | 36.87 | 1,458,993 | -0.35(-0.94%) |
Nov 01, 2016 | 37.67 | 37.72 | 37.00 | 37.22 | 1,806,201 | -0.35(-0.94%) |
Oct 31, 2016 | 37.51 | 37.61 | 37.45 | 37.57 | 832,010 | +0.12(+0.33%) |
Oct 28, 2016 | 37.41 | 37.70 | 37.33 | 37.45 | 908,898 | +0.07(+0.18%) |
Oct 27, 2016 | 37.80 | 37.84 | 37.35 | 37.38 | 1,013,392 | -0.31(-0.82%) |
Oct 26, 2016 | 37.61 | 37.80 | 37.58 | 37.69 | 826,493 | -0.12(-0.32%) |
Oct 25, 2016 | 38.01 | 38.01 | 37.78 | 37.81 | 799,691 | -0.28(-0.72%) |
Oct 24, 2016 | 38.16 | 38.26 | 38.02 | 38.09 | 588,523 | +0.12(+0.30%) |
Oct 21, 2016 | 37.80 | 37.98 | 37.69 | 37.97 | 808,348 | -0.04(-0.11%) |
Oct 20, 2016 | 38.03 | 38.10 | 37.86 | 38.01 | 1,046,034 | -0.09(-0.23%) |
Oct 19, 2016 | 37.99 | 38.16 | 37.85 | 38.10 | 547,930 | +0.16(+0.42%) |
Oct 18, 2016 | 37.99 | 38.05 | 37.84 | 37.94 | 580,244 | +0.28(+0.73%) |
Oct 17, 2016 | 37.92 | 37.92 | 37.65 | 37.67 | 903,426 | -0.10(-0.28%) |
Oct 14, 2016 | 37.98 | 38.13 | 37.77 | 37.77 | 757,475 | -0.05(-0.14%) |
Oct 13, 2016 | 37.70 | 37.92 | 37.44 | 37.82 | 1,029,825 | -0.11(-0.28%) |
Oct 12, 2016 | 37.87 | 38.02 | 37.78 | 37.93 | 693,543 | +0.07(+0.18%) |
Oct 11, 2016 | 38.35 | 38.38 | 37.71 | 37.86 | 1,454,523 | -0.61(-1.59%) |
Oct 10, 2016 | 38.48 | 38.65 | 38.44 | 38.47 | 732,264 | +0.20(+0.53%) |
Oct 07, 2016 | 38.51 | 38.59 | 38.12 | 38.27 | 683,027 | -0.22(-0.57%) |
Oct 06, 2016 | 38.41 | 38.52 | 38.27 | 38.49 | 932,865 | -0.03(-0.08%) |
Oct 05, 2016 | 38.49 | 38.62 | 38.47 | 38.52 | 674,055 | +0.17(+0.44%) |
Oct 04, 2016 | 38.66 | 38.66 | 38.19 | 38.35 | 920,053 | -0.25(-0.65%) |
Oct 03, 2016 | 38.70 | 38.72 | 38.50 | 38.60 | 841,448 | -0.20(-0.52%) |
Sep 30, 2016 | 38.69 | 38.93 | 38.55 | 38.80 | 843,218 | +0.28(+0.74%) |
Sep 29, 2016 | 38.83 | 38.90 | 38.40 | 38.52 | 968,912 | -0.35(-0.90%) |
Sep 28, 2016 | 38.63 | 38.88 | 38.40 | 38.87 | 1,545,698 | +0.30(+0.77%) |
Sep 27, 2016 | 38.43 | 38.60 | 38.36 | 38.57 | 556,290 | +0.11(+0.28%) |
Sep 26, 2016 | 38.49 | 38.63 | 38.44 | 38.46 | 645,169 | -0.21(-0.55%) |
Sep 23, 2016 | 38.81 | 38.87 | 38.67 | 38.67 | 664,590 | -0.21(-0.53%) |
Sep 22, 2016 | 38.78 | 38.92 | 38.75 | 38.88 | 780,219 | +0.36(+0.93%) |
Sep 21, 2016 | 38.12 | 38.55 | 38.00 | 38.52 | 583,815 | +0.54(+1.41%) |
Sep 20, 2016 | 38.27 | 38.28 | 37.97 | 37.98 | 641,191 | -0.12(-0.30%) |
Sep 19, 2016 | 38.09 | 38.32 | 37.98 | 38.10 | 470,142 | +0.16(+0.43%) |
Sep 16, 2016 | 37.93 | 38.00 | 37.79 | 37.93 | 746,171 | -0.16(-0.43%) |
Sep 15, 2016 | 37.72 | 38.16 | 37.62 | 38.10 | 921,109 | +0.38(+1.02%) |
Sep 14, 2016 | 37.76 | 37.98 | 37.60 | 37.71 | 702,180 | -0.04(-0.11%) |
Sep 13, 2016 | 38.14 | 38.21 | 37.60 | 37.75 | 1,442,249 | -0.69(-1.80%) |
Sep 12, 2016 | 37.70 | 38.51 | 37.67 | 38.44 | 984,807 | +0.55(+1.46%) |
Sep 09, 2016 | 38.72 | 38.72 | 37.89 | 37.89 | 1,049,433 | -1.14(-2.92%) |
Sep 08, 2016 | 39.07 | 39.15 | 39.01 | 39.03 | 584,095 | -0.15(-0.37%) |
Sep 07, 2016 | 39.03 | 39.18 | 38.99 | 39.18 | 655,946 | +0.12(+0.32%) |
Sep 06, 2016 | 39.04 | 39.07 | 38.84 | 39.05 | 727,513 | +0.04(+0.09%) |
Sep 02, 2016 | 38.94 | 39.02 | 39.02 | 39.02 | 1,300,643 | +0.28(+0.73%) |