Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.88 | 39.58 | 38.82 | 39.06 | 695,759 | +0.46(+1.19%) |
Nov 29, 2016 | 39.05 | 39.32 | 38.54 | 38.60 | 357,252 | -0.32(-0.82%) |
Nov 28, 2016 | 38.96 | 39.15 | 38.54 | 38.92 | 350,464 | -0.15(-0.38%) |
Nov 25, 2016 | 39.69 | 39.70 | 38.80 | 39.07 | 202,413 | -0.50(-1.26%) |
Nov 23, 2016 | 39.57 | 39.57 | 39.57 | 0 | +0.57(+1.46%) | |
Nov 22, 2016 | 39.11 | 39.50 | 38.46 | 39.00 | 421,125 | +0.16(+0.41%) |
Nov 21, 2016 | 38.57 | 39.10 | 38.17 | 38.84 | 723,366 | +0.45(+1.17%) |
Nov 18, 2016 | 37.61 | 38.53 | 37.39 | 38.39 | 493,730 | +0.90(+2.40%) |
Nov 17, 2016 | 37.49 | 37.73 | 36.84 | 37.49 | 543,778 | +0.25(+0.67%) |
Nov 16, 2016 | 38.84 | 38.88 | 37.13 | 37.24 | 729,129 | -1.60(-4.12%) |
Nov 15, 2016 | 37.97 | 38.88 | 37.30 | 38.84 | 722,221 | +0.97(+2.56%) |
Nov 14, 2016 | 36.71 | 37.89 | 36.71 | 37.87 | 717,588 | +1.53(+4.21%) |
Nov 11, 2016 | 35.74 | 36.44 | 35.16 | 36.34 | 783,577 | +0.27(+0.75%) |
Nov 10, 2016 | 35.71 | 38.01 | 35.71 | 36.07 | 1,421,099 | +0.69(+1.95%) |
Nov 09, 2016 | 34.16 | 35.59 | 33.85 | 35.38 | 1,016,150 | +0.57(+1.64%) |
Nov 08, 2016 | 37.96 | 38.20 | 34.75 | 34.81 | 1,369,743 | -3.62(-9.42%) |
Nov 07, 2016 | 34.98 | 38.61 | 34.54 | 38.43 | 1,570,944 | +3.87(+11.20%) |
Nov 04, 2016 | 34.61 | 35.39 | 34.31 | 34.56 | 573,137 | +0.04(+0.12%) |
Nov 03, 2016 | 34.96 | 35.25 | 34.43 | 34.52 | 591,071 | -0.37(-1.06%) |
Nov 02, 2016 | 35.20 | 35.37 | 34.71 | 34.89 | 635,320 | -0.34(-0.97%) |
Nov 01, 2016 | 36.00 | 36.16 | 34.80 | 35.23 | 470,614 | -0.65(-1.81%) |
Oct 31, 2016 | 36.12 | 36.51 | 35.75 | 35.88 | 358,211 | -0.26(-0.72%) |
Oct 28, 2016 | 35.76 | 36.49 | 35.52 | 36.14 | 306,426 | +0.37(+1.03%) |
Oct 27, 2016 | 36.66 | 36.66 | 35.53 | 35.77 | 253,332 | -0.67(-1.84%) |
Oct 26, 2016 | 35.85 | 37.08 | 35.85 | 36.44 | 331,577 | +0.27(+0.75%) |
Oct 25, 2016 | 36.43 | 37.14 | 36.13 | 36.17 | 404,022 | -0.23(-0.63%) |
Oct 24, 2016 | 37.67 | 37.67 | 36.37 | 36.40 | 384,540 | +0.33(+0.91%) |
Oct 21, 2016 | 36.50 | 36.83 | 36.04 | 36.07 | 412,731 | -0.91(-2.46%) |
Oct 20, 2016 | 37.10 | 37.43 | 36.41 | 36.98 | 267,155 | -0.32(-0.86%) |
Oct 19, 2016 | 36.75 | 37.45 | 36.63 | 37.30 | 342,167 | +0.72(+1.97%) |
Oct 18, 2016 | 36.44 | 37.00 | 36.28 | 36.58 | 437,458 | +0.65(+1.81%) |
Oct 17, 2016 | 35.74 | 36.17 | 35.04 | 35.93 | 275,750 | +0.14(+0.39%) |
Oct 14, 2016 | 36.38 | 36.54 | 35.73 | 35.79 | 270,750 | -0.18(-0.50%) |
Oct 13, 2016 | 35.59 | 36.10 | 34.99 | 35.97 | 593,848 | -0.10(-0.28%) |
Oct 12, 2016 | 35.99 | 36.39 | 35.87 | 36.07 | 201,799 | +0.11(+0.31%) |
Oct 11, 2016 | 36.86 | 36.86 | 35.70 | 35.96 | 592,964 | -1.21(-3.26%) |
Oct 10, 2016 | 37.27 | 37.68 | 37.09 | 37.17 | 319,786 | +0.23(+0.62%) |
Oct 07, 2016 | 38.10 | 38.34 | 36.93 | 36.94 | 383,894 | -1.00(-2.64%) |
Oct 06, 2016 | 37.52 | 38.10 | 37.17 | 37.94 | 365,699 | +0.03(+0.08%) |
Oct 05, 2016 | 37.10 | 38.42 | 37.03 | 37.91 | 500,299 | +0.92(+2.49%) |
Oct 04, 2016 | 37.74 | 37.94 | 36.78 | 36.99 | 938,185 | -0.55(-1.47%) |
Oct 03, 2016 | 38.03 | 38.36 | 37.40 | 37.54 | 454,253 | -0.48(-1.26%) |
Sep 30, 2016 | 37.16 | 38.28 | 36.87 | 38.02 | 739,014 | +1.24(+3.37%) |
Sep 29, 2016 | 37.06 | 37.49 | 36.75 | 36.78 | 356,583 | -0.41(-1.10%) |
Sep 28, 2016 | 37.02 | 37.30 | 36.45 | 37.19 | 485,644 | +0.32(+0.87%) |
Sep 27, 2016 | 37.83 | 37.92 | 36.86 | 36.87 | 755,202 | -0.84(-2.23%) |
Sep 26, 2016 | 37.99 | 38.16 | 37.63 | 37.71 | 300,918 | -0.64(-1.67%) |
Sep 23, 2016 | 37.92 | 38.67 | 37.90 | 38.35 | 841,758 | +0.03(+0.08%) |
Sep 22, 2016 | 38.13 | 38.37 | 37.95 | 38.32 | 368,403 | +0.64(+1.70%) |
Sep 21, 2016 | 37.24 | 37.69 | 36.99 | 37.68 | 374,543 | +0.59(+1.59%) |
Sep 20, 2016 | 37.46 | 37.55 | 36.94 | 37.09 | 363,603 | -0.20(-0.54%) |
Sep 19, 2016 | 37.76 | 38.30 | 37.13 | 37.29 | 407,527 | -0.01(-0.03%) |
Sep 16, 2016 | 37.78 | 37.91 | 37.24 | 37.30 | 1,292,174 | -0.66(-1.74%) |
Sep 15, 2016 | 37.26 | 38.28 | 37.18 | 37.96 | 468,362 | +0.83(+2.24%) |
Sep 14, 2016 | 37.38 | 37.42 | 36.85 | 37.13 | 440,984 | -0.09(-0.24%) |
Sep 13, 2016 | 37.62 | 37.70 | 36.69 | 37.22 | 1,174,831 | -0.94(-2.46%) |
Sep 12, 2016 | 36.71 | 38.44 | 36.03 | 38.16 | 1,302,231 | +1.07(+2.88%) |
Sep 09, 2016 | 38.35 | 38.37 | 36.98 | 37.09 | 833,395 | -1.80(-4.63%) |
Sep 08, 2016 | 39.97 | 39.97 | 38.82 | 38.89 | 879,544 | -1.27(-3.16%) |
Sep 07, 2016 | 40.12 | 40.36 | 39.84 | 40.16 | 418,379 | -0.03(-0.07%) |
Sep 06, 2016 | 40.35 | 40.35 | 39.78 | 40.19 | 500,659 | +0.03(+0.07%) |
Sep 02, 2016 | 40.01 | 40.16 | 40.16 | 40.16 | 705,200 | +0.66(+1.67%) |