Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.40 | 39.77 | 38.29 | 38.33 | 310,414 | +0.40(+1.05%) |
Nov 29, 2016 | 37.87 | 38.45 | 37.43 | 37.93 | 169,411 | -0.18(-0.47%) |
Nov 28, 2016 | 39.22 | 39.22 | 38.06 | 38.11 | 120,412 | -1.12(-2.87%) |
Nov 25, 2016 | 39.50 | 39.63 | 38.77 | 39.24 | 40,734 | -0.14(-0.37%) |
Nov 23, 2016 | 39.38 | 39.38 | 39.38 | 0 | +0.16(+0.40%) | |
Nov 22, 2016 | 39.37 | 39.47 | 38.68 | 39.22 | 257,560 | +0.06(+0.15%) |
Nov 21, 2016 | 39.30 | 39.73 | 39.00 | 39.16 | 219,745 | +0.31(+0.80%) |
Nov 18, 2016 | 38.51 | 39.29 | 38.01 | 38.85 | 236,010 | +0.58(+1.51%) |
Nov 17, 2016 | 38.33 | 38.81 | 37.94 | 38.28 | 172,601 | +0.25(+0.64%) |
Nov 16, 2016 | 38.07 | 38.26 | 37.66 | 38.03 | 255,478 | +0.02(+0.06%) |
Nov 15, 2016 | 37.63 | 38.18 | 37.53 | 38.01 | 211,592 | +0.63(+1.68%) |
Nov 14, 2016 | 36.13 | 37.50 | 35.84 | 37.38 | 368,444 | +1.51(+4.20%) |
Nov 11, 2016 | 35.41 | 36.03 | 35.12 | 35.88 | 243,283 | +0.45(+1.28%) |
Nov 10, 2016 | 35.33 | 35.67 | 35.15 | 35.42 | 350,395 | +0.38(+1.09%) |
Nov 09, 2016 | 34.25 | 35.17 | 34.14 | 35.04 | 206,252 | +0.68(+1.97%) |
Nov 08, 2016 | 34.52 | 34.56 | 33.98 | 34.36 | 339,325 | +0.01(+0.02%) |
Nov 07, 2016 | 35.12 | 35.58 | 34.08 | 34.35 | 209,890 | -0.26(-0.75%) |
Nov 04, 2016 | 35.95 | 36.99 | 34.54 | 34.61 | 322,031 | -1.20(-3.36%) |
Nov 03, 2016 | 36.34 | 36.41 | 35.51 | 35.82 | 273,495 | -0.46(-1.27%) |
Nov 02, 2016 | 36.59 | 36.59 | 35.59 | 36.28 | 332,703 | -0.40(-1.08%) |
Nov 01, 2016 | 37.61 | 37.84 | 36.66 | 36.68 | 216,117 | -0.94(-2.49%) |
Oct 31, 2016 | 38.23 | 38.23 | 37.43 | 37.61 | 215,303 | -0.78(-2.03%) |
Oct 28, 2016 | 38.34 | 38.66 | 38.09 | 38.39 | 109,221 | -0.14(-0.37%) |
Oct 27, 2016 | 38.74 | 39.12 | 37.92 | 38.54 | 251,608 | -0.21(-0.53%) |
Oct 26, 2016 | 39.26 | 39.62 | 38.37 | 38.74 | 225,262 | -0.72(-1.83%) |
Oct 25, 2016 | 39.86 | 39.86 | 39.28 | 39.46 | 85,402 | -0.46(-1.15%) |
Oct 24, 2016 | 39.76 | 39.93 | 39.20 | 39.93 | 105,928 | +0.18(+0.46%) |
Oct 21, 2016 | 40.34 | 40.57 | 39.41 | 39.74 | 192,919 | -0.58(-1.44%) |
Oct 20, 2016 | 40.29 | 40.49 | 39.88 | 40.32 | 213,493 | -0.01(-0.02%) |
Oct 19, 2016 | 40.56 | 40.96 | 40.19 | 40.33 | 193,560 | -0.17(-0.42%) |
Oct 18, 2016 | 40.44 | 40.70 | 40.06 | 40.50 | 146,922 | +0.01(+0.03%) |
Oct 17, 2016 | 40.34 | 40.51 | 39.85 | 40.49 | 237,601 | +0.00(+0.00%) |
Oct 14, 2016 | 40.90 | 41.08 | 40.26 | 40.49 | 160,123 | -0.47(-1.16%) |
Oct 13, 2016 | 40.67 | 41.13 | 39.90 | 40.96 | 215,297 | +0.23(+0.57%) |
Oct 12, 2016 | 40.32 | 40.77 | 40.06 | 40.73 | 207,245 | +0.03(+0.07%) |
Oct 11, 2016 | 40.72 | 40.93 | 39.96 | 40.70 | 260,078 | -0.11(-0.26%) |
Oct 10, 2016 | 40.54 | 41.08 | 40.35 | 40.80 | 253,014 | +0.37(+0.91%) |
Oct 07, 2016 | 40.64 | 40.70 | 40.07 | 40.44 | 382,438 | -0.33(-0.82%) |
Oct 06, 2016 | 40.53 | 40.80 | 39.68 | 40.77 | 225,315 | +0.40(+0.98%) |
Oct 05, 2016 | 39.37 | 40.74 | 39.10 | 40.37 | 369,833 | +1.10(+2.80%) |
Oct 04, 2016 | 39.68 | 39.95 | 39.00 | 39.27 | 168,611 | -0.24(-0.61%) |
Oct 03, 2016 | 40.36 | 40.89 | 39.21 | 39.51 | 363,667 | -0.90(-2.23%) |
Sep 30, 2016 | 41.04 | 41.04 | 39.95 | 40.41 | 241,863 | -0.61(-1.49%) |
Sep 29, 2016 | 41.05 | 41.57 | 40.90 | 41.02 | 215,468 | +0.16(+0.40%) |
Sep 28, 2016 | 40.35 | 41.38 | 39.74 | 40.86 | 319,032 | +0.49(+1.21%) |
Sep 27, 2016 | 40.68 | 41.07 | 40.32 | 40.37 | 191,859 | -0.45(-1.11%) |
Sep 26, 2016 | 39.37 | 40.88 | 39.37 | 40.83 | 443,385 | +1.85(+4.75%) |
Sep 23, 2016 | 38.85 | 39.49 | 38.77 | 38.98 | 191,329 | -0.31(-0.79%) |
Sep 22, 2016 | 39.15 | 39.32 | 38.47 | 39.29 | 345,807 | +0.54(+1.39%) |
Sep 21, 2016 | 37.45 | 38.95 | 37.21 | 38.75 | 303,662 | +1.42(+3.82%) |
Sep 20, 2016 | 37.50 | 37.90 | 36.85 | 37.32 | 168,879 | -0.18(-0.49%) |
Sep 19, 2016 | 37.18 | 37.86 | 37.18 | 37.51 | 461,625 | +0.55(+1.48%) |
Sep 16, 2016 | 36.08 | 37.05 | 35.60 | 36.96 | 348,538 | +0.93(+2.58%) |
Sep 15, 2016 | 36.57 | 37.04 | 35.88 | 36.03 | 313,717 | -0.48(-1.32%) |
Sep 14, 2016 | 36.53 | 37.01 | 35.91 | 36.52 | 626,394 | +0.06(+0.18%) |
Sep 13, 2016 | 37.18 | 37.49 | 35.90 | 36.45 | 527,239 | -0.75(-2.02%) |
Sep 12, 2016 | 37.20 | 37.78 | 36.67 | 37.20 | 629,703 | -0.35(-0.94%) |
Sep 09, 2016 | 38.57 | 39.75 | 37.53 | 37.56 | 838,196 | -1.01(-2.63%) |
Sep 08, 2016 | 38.05 | 38.94 | 37.88 | 38.57 | 683,020 | +0.52(+1.38%) |
Sep 07, 2016 | 37.63 | 38.27 | 37.24 | 38.05 | 522,480 | +0.62(+1.67%) |
Sep 06, 2016 | 37.33 | 37.53 | 37.03 | 37.42 | 288,169 | +0.30(+0.80%) |
Sep 02, 2016 | 37.45 | 37.13 | 37.13 | 37.13 | 263,177 | +0.02(+0.06%) |