Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.68 | 42.34 | 41.01 | 41.11 | 74,991 | -0.28(-0.68%) |
Nov 29, 2016 | 41.50 | 41.75 | 40.92 | 41.39 | 66,087 | -0.04(-0.10%) |
Nov 28, 2016 | 41.48 | 41.75 | 41.03 | 41.43 | 78,098 | +0.08(+0.19%) |
Nov 25, 2016 | 40.75 | 41.68 | 40.02 | 41.35 | 65,661 | +0.71(+1.75%) |
Nov 23, 2016 | 40.64 | 40.64 | 40.64 | 0 | +0.64(+1.60%) | |
Nov 22, 2016 | 40.00 | 40.00 | 39.77 | 40.00 | 94,172 | +0.00(+0.00%) |
Nov 21, 2016 | 39.52 | 40.00 | 39.25 | 40.00 | 148,297 | +0.61(+1.55%) |
Nov 18, 2016 | 39.21 | 39.86 | 39.11 | 39.39 | 107,382 | +0.20(+0.51%) |
Nov 17, 2016 | 39.64 | 39.91 | 39.15 | 39.19 | 73,552 | -0.29(-0.73%) |
Nov 16, 2016 | 39.19 | 39.65 | 39.01 | 39.48 | 94,260 | +0.11(+0.28%) |
Nov 15, 2016 | 39.40 | 39.63 | 39.00 | 39.37 | 89,132 | -0.06(-0.15%) |
Nov 14, 2016 | 38.89 | 39.61 | 38.58 | 39.43 | 153,024 | +0.96(+2.50%) |
Nov 11, 2016 | 37.93 | 38.82 | 37.85 | 38.47 | 140,372 | +0.62(+1.64%) |
Nov 10, 2016 | 37.00 | 37.95 | 36.82 | 37.85 | 121,697 | +1.15(+3.13%) |
Nov 09, 2016 | 34.87 | 37.00 | 34.87 | 36.70 | 125,564 | +1.62(+4.62%) |
Nov 08, 2016 | 35.23 | 35.65 | 34.65 | 35.08 | 88,411 | -0.25(-0.71%) |
Nov 07, 2016 | 35.41 | 35.72 | 35.14 | 35.33 | 93,932 | +0.47(+1.35%) |
Nov 04, 2016 | 34.96 | 35.11 | 34.64 | 34.86 | 65,177 | -0.13(-0.37%) |
Nov 03, 2016 | 34.81 | 35.23 | 34.81 | 34.99 | 32,991 | +0.28(+0.81%) |
Nov 02, 2016 | 34.97 | 35.46 | 34.61 | 34.71 | 42,450 | -0.41(-1.17%) |
Nov 01, 2016 | 35.90 | 36.12 | 35.01 | 35.12 | 51,686 | -0.78(-2.17%) |
Oct 31, 2016 | 36.30 | 36.30 | 35.53 | 35.90 | 83,604 | -0.39(-1.07%) |
Oct 28, 2016 | 37.07 | 37.07 | 36.04 | 36.29 | 56,226 | -0.84(-2.26%) |
Oct 27, 2016 | 37.33 | 37.69 | 37.08 | 37.13 | 42,972 | -0.08(-0.21%) |
Oct 26, 2016 | 37.27 | 37.81 | 37.16 | 37.21 | 30,327 | -0.31(-0.83%) |
Oct 25, 2016 | 37.70 | 37.95 | 37.27 | 37.52 | 36,737 | -0.18(-0.48%) |
Oct 24, 2016 | 37.66 | 37.97 | 37.27 | 37.70 | 36,701 | +0.36(+0.96%) |
Oct 21, 2016 | 37.30 | 37.57 | 37.18 | 37.34 | 30,079 | -0.23(-0.61%) |
Oct 20, 2016 | 37.69 | 37.91 | 37.06 | 37.57 | 39,176 | -0.13(-0.34%) |
Oct 19, 2016 | 37.30 | 37.87 | 37.18 | 37.70 | 52,409 | +0.57(+1.54%) |
Oct 18, 2016 | 37.34 | 37.40 | 37.07 | 37.13 | 48,219 | -0.01(-0.03%) |
Oct 17, 2016 | 37.44 | 37.57 | 37.12 | 37.14 | 35,342 | -0.29(-0.77%) |
Oct 14, 2016 | 37.60 | 37.85 | 37.21 | 37.43 | 40,670 | +0.20(+0.54%) |
Oct 13, 2016 | 37.82 | 37.82 | 37.06 | 37.23 | 47,586 | -0.89(-2.33%) |
Oct 12, 2016 | 38.40 | 38.79 | 37.05 | 38.12 | 32,532 | -0.28(-0.73%) |
Oct 11, 2016 | 38.84 | 39.00 | 38.09 | 38.40 | 56,067 | -0.38(-0.98%) |
Oct 10, 2016 | 39.31 | 39.48 | 38.64 | 38.78 | 55,512 | -0.19(-0.49%) |
Oct 07, 2016 | 39.01 | 39.30 | 38.60 | 38.97 | 76,057 | -0.26(-0.66%) |
Oct 06, 2016 | 39.04 | 39.27 | 38.58 | 39.23 | 30,927 | +0.19(+0.49%) |
Oct 05, 2016 | 38.92 | 39.31 | 38.81 | 39.04 | 42,015 | +0.39(+1.01%) |
Oct 04, 2016 | 38.61 | 38.97 | 38.34 | 38.65 | 55,726 | +0.08(+0.21%) |
Oct 03, 2016 | 38.90 | 39.02 | 38.23 | 38.57 | 42,529 | -0.28(-0.72%) |
Sep 30, 2016 | 38.46 | 39.10 | 38.43 | 38.85 | 79,575 | +0.68(+1.78%) |
Sep 29, 2016 | 39.04 | 39.10 | 38.14 | 38.17 | 62,884 | -0.83(-2.13%) |
Sep 28, 2016 | 39.56 | 39.56 | 38.87 | 39.00 | 54,095 | -0.36(-0.91%) |
Sep 27, 2016 | 38.88 | 39.47 | 38.17 | 39.36 | 84,819 | +0.50(+1.29%) |
Sep 26, 2016 | 39.29 | 39.32 | 38.60 | 38.86 | 140,064 | -0.62(-1.57%) |
Sep 23, 2016 | 39.10 | 39.67 | 38.88 | 39.48 | 117,207 | +0.15(+0.38%) |
Sep 22, 2016 | 38.06 | 39.43 | 37.79 | 39.33 | 183,168 | +1.56(+4.13%) |
Sep 21, 2016 | 37.47 | 38.15 | 37.47 | 37.77 | 107,224 | +0.31(+0.83%) |
Sep 20, 2016 | 38.90 | 38.90 | 37.46 | 37.46 | 134,571 | -1.49(-3.83%) |
Sep 19, 2016 | 37.16 | 38.96 | 37.00 | 38.95 | 297,600 | +1.86(+5.01%) |
Sep 16, 2016 | 37.12 | 37.43 | 36.88 | 37.09 | 103,378 | +0.03(+0.08%) |
Sep 15, 2016 | 37.01 | 37.35 | 36.62 | 37.06 | 55,326 | +0.16(+0.43%) |
Sep 14, 2016 | 37.13 | 37.70 | 36.74 | 36.90 | 59,941 | -0.21(-0.57%) |
Sep 13, 2016 | 37.63 | 37.72 | 36.56 | 37.11 | 88,816 | -0.94(-2.47%) |
Sep 12, 2016 | 37.35 | 38.20 | 37.13 | 38.05 | 73,614 | +0.35(+0.93%) |
Sep 09, 2016 | 37.76 | 37.85 | 37.31 | 37.70 | 96,423 | -0.35(-0.92%) |
Sep 08, 2016 | 37.39 | 38.21 | 37.16 | 38.05 | 142,712 | +0.73(+1.96%) |
Sep 07, 2016 | 37.10 | 37.59 | 37.00 | 37.32 | 64,986 | +0.11(+0.30%) |
Sep 06, 2016 | 36.76 | 37.21 | 36.56 | 37.21 | 91,920 | +0.37(+1.00%) |
Sep 02, 2016 | 36.42 | 36.84 | 36.84 | 36.84 | 83,900 | +0.54(+1.49%) |