Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.25 | 38.25 | 37.79 | 37.79 | 43,634 | -0.50(-1.30%) |
Nov 29, 2016 | 38.15 | 38.29 | 38.15 | 38.28 | 92,871 | +0.12(+0.31%) |
Nov 28, 2016 | 38.05 | 38.21 | 38.05 | 38.17 | 49,976 | +0.02(+0.06%) |
Nov 25, 2016 | 38.05 | 38.18 | 38.05 | 38.14 | 29,707 | +0.28(+0.75%) |
Nov 23, 2016 | 37.86 | 37.86 | 37.86 | 0 | -0.20(-0.54%) | |
Nov 22, 2016 | 37.98 | 38.10 | 37.98 | 38.06 | 73,996 | +0.12(+0.32%) |
Nov 21, 2016 | 37.71 | 37.94 | 37.71 | 37.94 | 95,306 | +0.23(+0.60%) |
Nov 18, 2016 | 37.81 | 37.83 | 37.65 | 37.72 | 41,158 | -0.20(-0.52%) |
Nov 17, 2016 | 37.89 | 38.00 | 37.85 | 37.91 | 69,607 | +0.01(+0.03%) |
Nov 16, 2016 | 37.90 | 38.04 | 37.89 | 37.90 | 43,094 | -0.10(-0.26%) |
Nov 15, 2016 | 37.79 | 38.04 | 37.79 | 38.00 | 54,380 | +0.27(+0.71%) |
Nov 14, 2016 | 37.90 | 37.90 | 37.58 | 37.73 | 55,630 | -0.29(-0.77%) |
Nov 11, 2016 | 37.97 | 38.12 | 37.95 | 38.03 | 27,071 | -0.11(-0.28%) |
Nov 10, 2016 | 38.83 | 38.83 | 38.07 | 38.13 | 72,977 | -1.18(-3.00%) |
Nov 09, 2016 | 39.18 | 39.47 | 38.80 | 39.31 | 144,676 | -0.65(-1.63%) |
Nov 08, 2016 | 39.55 | 40.04 | 39.55 | 39.96 | 86,172 | +0.22(+0.56%) |
Nov 07, 2016 | 39.62 | 39.76 | 39.54 | 39.74 | 162,934 | +0.45(+1.14%) |
Nov 04, 2016 | 39.57 | 39.57 | 39.29 | 39.30 | 22,362 | -0.34(-0.85%) |
Nov 03, 2016 | 39.82 | 39.85 | 39.56 | 39.63 | 62,336 | -0.19(-0.47%) |
Nov 02, 2016 | 39.90 | 40.03 | 39.82 | 39.82 | 199,056 | -0.05(-0.14%) |
Nov 01, 2016 | 40.18 | 40.18 | 39.77 | 39.88 | 58,659 | -0.14(-0.34%) |
Oct 31, 2016 | 39.98 | 40.07 | 39.96 | 40.01 | 95,944 | -0.02(-0.04%) |
Oct 28, 2016 | 39.92 | 40.09 | 39.92 | 40.03 | 46,248 | +0.05(+0.14%) |
Oct 27, 2016 | 40.18 | 40.18 | 39.96 | 39.98 | 41,295 | -0.11(-0.27%) |
Oct 26, 2016 | 40.07 | 40.17 | 40.00 | 40.08 | 31,571 | -0.08(-0.21%) |
Oct 25, 2016 | 40.19 | 40.26 | 40.17 | 40.17 | 34,454 | -0.03(-0.06%) |
Oct 24, 2016 | 40.09 | 40.25 | 40.09 | 40.19 | 25,471 | +0.12(+0.29%) |
Oct 21, 2016 | 40.05 | 40.11 | 39.96 | 40.08 | 45,498 | -0.00(-0.01%) |
Oct 20, 2016 | 40.04 | 40.18 | 40.04 | 40.08 | 140,015 | -0.10(-0.24%) |
Oct 19, 2016 | 40.31 | 40.31 | 40.10 | 40.18 | 9,834 | -0.14(-0.34%) |
Oct 18, 2016 | 40.34 | 40.38 | 40.27 | 40.31 | 16,162 | +0.17(+0.42%) |
Oct 17, 2016 | 40.16 | 40.17 | 40.10 | 40.15 | 15,272 | -0.13(-0.32%) |
Oct 14, 2016 | 40.40 | 40.50 | 40.28 | 40.28 | 28,304 | +0.00(+0.01%) |
Oct 13, 2016 | 40.01 | 40.34 | 39.94 | 40.27 | 30,036 | -0.04(-0.10%) |
Oct 12, 2016 | 40.24 | 40.36 | 40.18 | 40.31 | 16,752 | +0.08(+0.21%) |
Oct 11, 2016 | 40.53 | 40.53 | 40.16 | 40.23 | 124,114 | -0.32(-0.78%) |
Oct 10, 2016 | 40.60 | 40.67 | 40.55 | 40.55 | 2,907 | +0.01(+0.02%) |
Oct 07, 2016 | 40.65 | 40.65 | 40.26 | 40.54 | 19,537 | -0.23(-0.56%) |
Oct 06, 2016 | 40.69 | 40.83 | 40.68 | 40.77 | 7,575 | -0.13(-0.32%) |
Oct 05, 2016 | 41.16 | 41.16 | 40.86 | 40.90 | 65,906 | -0.23(-0.57%) |
Oct 04, 2016 | 41.38 | 41.40 | 41.03 | 41.13 | 16,330 | -0.18(-0.42%) |
Oct 03, 2016 | 41.40 | 41.44 | 41.24 | 41.31 | 23,763 | -0.09(-0.22%) |
Sep 30, 2016 | 41.34 | 41.52 | 41.31 | 41.40 | 41,312 | +0.18(+0.43%) |
Sep 29, 2016 | 41.48 | 41.48 | 41.05 | 41.22 | 82,744 | -0.30(-0.72%) |
Sep 28, 2016 | 41.45 | 41.54 | 41.34 | 41.52 | 20,688 | +0.05(+0.12%) |
Sep 27, 2016 | 41.32 | 41.50 | 41.22 | 41.47 | 17,495 | +0.32(+0.78%) |
Sep 26, 2016 | 41.26 | 41.27 | 41.15 | 41.15 | 16,263 | -0.33(-0.80%) |
Sep 23, 2016 | 41.54 | 41.56 | 41.46 | 41.48 | 6,685 | -0.22(-0.52%) |
Sep 22, 2016 | 41.68 | 41.81 | 41.62 | 41.70 | 37,800 | +0.40(+0.98%) |
Sep 21, 2016 | 41.03 | 41.34 | 40.88 | 41.29 | 18,441 | +0.34(+0.83%) |
Sep 20, 2016 | 41.01 | 41.07 | 40.95 | 40.95 | 12,084 | +0.20(+0.50%) |
Sep 19, 2016 | 40.94 | 40.98 | 40.75 | 40.75 | 9,450 | +0.09(+0.22%) |
Sep 16, 2016 | 40.75 | 40.78 | 40.57 | 40.66 | 12,816 | -0.40(-0.96%) |
Sep 15, 2016 | 40.63 | 41.08 | 40.63 | 41.06 | 39,179 | +0.47(+1.15%) |
Sep 14, 2016 | 40.68 | 40.80 | 40.56 | 40.59 | 32,701 | -0.07(-0.18%) |
Sep 13, 2016 | 40.97 | 41.03 | 40.61 | 40.66 | 30,539 | -0.66(-1.60%) |
Sep 12, 2016 | 40.57 | 41.33 | 40.57 | 41.33 | 56,433 | +0.55(+1.35%) |
Sep 09, 2016 | 41.43 | 41.43 | 40.72 | 40.78 | 47,700 | -0.95(-2.27%) |
Sep 08, 2016 | 41.94 | 42.01 | 41.68 | 41.72 | 35,169 | -0.26(-0.61%) |
Sep 07, 2016 | 42.32 | 42.32 | 41.94 | 41.98 | 21,369 | -0.23(-0.55%) |
Sep 06, 2016 | 42.15 | 42.26 | 42.00 | 42.21 | 35,661 | +0.12(+0.28%) |
Sep 02, 2016 | 41.99 | 42.09 | 42.09 | 42.09 | 35,980 | +0.48(+1.14%) |