Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.46 | 40.77 | 40.03 | 40.28 | 1,256,468 | -0.42(-1.02%) |
Nov 29, 2016 | 40.02 | 41.42 | 39.88 | 40.70 | 772,958 | +0.62(+1.53%) |
Nov 28, 2016 | 40.19 | 40.56 | 39.94 | 40.09 | 791,471 | -0.09(-0.22%) |
Nov 25, 2016 | 39.56 | 40.20 | 39.56 | 40.18 | 673,105 | +0.68(+1.73%) |
Nov 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.26(-0.65%) | |
Nov 22, 2016 | 39.66 | 40.04 | 39.43 | 39.75 | 836,400 | +0.28(+0.70%) |
Nov 21, 2016 | 39.68 | 40.03 | 39.32 | 39.47 | 806,934 | +0.03(+0.08%) |
Nov 18, 2016 | 39.26 | 39.58 | 39.25 | 39.44 | 729,837 | +0.20(+0.51%) |
Nov 17, 2016 | 39.39 | 39.80 | 39.18 | 39.24 | 738,835 | -0.16(-0.40%) |
Nov 16, 2016 | 39.67 | 39.69 | 38.92 | 39.40 | 889,446 | -0.29(-0.73%) |
Nov 15, 2016 | 40.57 | 41.01 | 39.68 | 39.69 | 619,617 | -0.71(-1.77%) |
Nov 14, 2016 | 40.03 | 40.43 | 39.27 | 40.40 | 1,077,350 | +0.32(+0.79%) |
Nov 11, 2016 | 39.95 | 40.64 | 39.81 | 40.09 | 878,794 | +0.36(+0.90%) |
Nov 10, 2016 | 41.28 | 41.34 | 39.72 | 39.73 | 854,221 | -1.61(-3.89%) |
Nov 09, 2016 | 40.93 | 41.62 | 40.53 | 41.34 | 503,313 | -0.58(-1.37%) |
Nov 08, 2016 | 41.26 | 42.08 | 41.18 | 41.91 | 488,588 | +0.50(+1.20%) |
Nov 07, 2016 | 41.51 | 41.61 | 41.14 | 41.42 | 365,921 | +0.41(+0.99%) |
Nov 04, 2016 | 40.71 | 41.15 | 40.37 | 41.01 | 451,881 | +0.47(+1.15%) |
Nov 03, 2016 | 40.71 | 40.82 | 40.36 | 40.54 | 567,737 | -0.08(-0.20%) |
Nov 02, 2016 | 41.17 | 41.28 | 40.61 | 40.62 | 982,487 | -0.42(-1.02%) |
Nov 01, 2016 | 41.73 | 41.77 | 40.68 | 41.04 | 743,941 | -1.22(-2.89%) |
Oct 31, 2016 | 40.56 | 42.52 | 39.57 | 42.26 | 1,303,829 | +0.88(+2.13%) |
Oct 28, 2016 | 41.51 | 42.07 | 41.27 | 41.38 | 581,085 | -0.08(-0.19%) |
Oct 27, 2016 | 41.80 | 41.94 | 40.95 | 41.46 | 550,146 | -0.93(-2.20%) |
Oct 26, 2016 | 42.36 | 42.55 | 41.91 | 42.39 | 400,447 | -0.20(-0.47%) |
Oct 25, 2016 | 41.95 | 42.82 | 41.82 | 42.59 | 555,473 | +0.44(+1.04%) |
Oct 24, 2016 | 42.17 | 42.33 | 41.82 | 42.15 | 561,597 | +0.49(+1.17%) |
Oct 21, 2016 | 41.29 | 41.70 | 41.29 | 41.66 | 265,919 | +0.06(+0.14%) |
Oct 20, 2016 | 41.45 | 41.82 | 41.44 | 41.60 | 510,965 | +0.11(+0.26%) |
Oct 19, 2016 | 41.04 | 41.53 | 40.87 | 41.50 | 613,197 | +0.46(+1.11%) |
Oct 18, 2016 | 41.29 | 41.33 | 40.99 | 41.04 | 372,560 | -0.08(-0.19%) |
Oct 17, 2016 | 41.00 | 41.27 | 40.93 | 41.12 | 214,995 | +0.17(+0.41%) |
Oct 14, 2016 | 41.26 | 41.47 | 40.82 | 40.95 | 340,935 | -0.30(-0.72%) |
Oct 13, 2016 | 40.59 | 41.50 | 40.59 | 41.25 | 594,845 | +0.65(+1.61%) |
Oct 12, 2016 | 39.72 | 40.63 | 39.56 | 40.59 | 620,715 | +0.95(+2.40%) |
Oct 11, 2016 | 40.25 | 40.35 | 39.60 | 39.64 | 604,538 | -0.60(-1.48%) |
Oct 10, 2016 | 40.32 | 40.76 | 40.19 | 40.24 | 544,421 | -0.18(-0.44%) |
Oct 07, 2016 | 40.70 | 41.10 | 40.31 | 40.41 | 581,524 | -0.19(-0.46%) |
Oct 06, 2016 | 40.01 | 40.92 | 39.65 | 40.60 | 662,632 | +0.22(+0.54%) |
Oct 05, 2016 | 41.25 | 41.41 | 40.18 | 40.38 | 886,166 | -0.37(-0.90%) |
Oct 04, 2016 | 41.58 | 41.75 | 40.43 | 40.75 | 484,617 | -0.87(-2.10%) |
Oct 03, 2016 | 42.32 | 42.44 | 41.57 | 41.62 | 375,251 | -1.18(-2.76%) |
Sep 30, 2016 | 43.24 | 43.28 | 42.38 | 42.81 | 530,076 | -0.09(-0.21%) |
Sep 29, 2016 | 43.26 | 43.29 | 42.65 | 42.89 | 519,753 | -0.62(-1.41%) |
Sep 28, 2016 | 43.73 | 43.78 | 43.22 | 43.51 | 441,829 | +0.05(+0.11%) |
Sep 27, 2016 | 44.52 | 44.52 | 43.32 | 43.46 | 682,591 | -1.10(-2.47%) |
Sep 26, 2016 | 44.11 | 44.68 | 43.95 | 44.56 | 389,245 | +0.37(+0.83%) |
Sep 23, 2016 | 44.30 | 44.59 | 43.81 | 44.19 | 384,462 | -0.42(-0.93%) |
Sep 22, 2016 | 44.05 | 44.64 | 44.05 | 44.61 | 568,868 | +0.81(+1.86%) |
Sep 21, 2016 | 43.09 | 43.82 | 42.56 | 43.80 | 456,672 | +0.67(+1.56%) |
Sep 20, 2016 | 43.90 | 43.90 | 42.98 | 43.12 | 805,152 | +0.49(+1.14%) |
Sep 19, 2016 | 42.34 | 42.64 | 42.19 | 42.64 | 424,909 | +0.37(+0.87%) |
Sep 16, 2016 | 42.08 | 42.34 | 41.80 | 42.27 | 2,191,354 | +0.07(+0.16%) |
Sep 15, 2016 | 42.26 | 42.70 | 41.92 | 42.20 | 791,608 | +0.05(+0.12%) |
Sep 14, 2016 | 41.95 | 42.19 | 41.62 | 42.15 | 2,390,351 | +0.37(+0.88%) |
Sep 13, 2016 | 43.25 | 43.25 | 41.64 | 41.78 | 913,629 | -1.59(-3.66%) |
Sep 12, 2016 | 43.00 | 43.51 | 42.89 | 43.37 | 607,417 | +0.33(+0.76%) |
Sep 09, 2016 | 44.03 | 44.03 | 42.82 | 43.04 | 816,046 | -1.45(-3.26%) |
Sep 08, 2016 | 45.03 | 45.15 | 44.47 | 44.49 | 664,305 | -0.81(-1.80%) |
Sep 07, 2016 | 45.52 | 45.57 | 45.04 | 45.31 | 786,882 | -0.34(-0.74%) |
Sep 06, 2016 | 45.34 | 45.71 | 45.06 | 45.64 | 770,992 | +0.33(+0.72%) |
Sep 02, 2016 | 45.06 | 45.32 | 45.32 | 45.32 | 505,524 | +0.46(+1.02%) |