Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.89 | 40.18 | 39.28 | 39.40 | 505,100 | +0.15(+0.39%) |
Nov 29, 2016 | 40.61 | 41.38 | 39.25 | 39.25 | 540,378 | -2.42(-5.82%) |
Nov 28, 2016 | 41.34 | 41.99 | 41.15 | 41.68 | 253,548 | +0.18(+0.43%) |
Nov 25, 2016 | 41.32 | 41.54 | 41.21 | 41.50 | 93,792 | +0.31(+0.75%) |
Nov 23, 2016 | 41.19 | 41.19 | 41.19 | 0 | +0.34(+0.83%) | |
Nov 22, 2016 | 40.47 | 40.87 | 39.66 | 40.85 | 559,765 | -0.58(-1.41%) |
Nov 21, 2016 | 41.37 | 41.77 | 39.73 | 41.44 | 477,585 | -1.35(-3.16%) |
Nov 18, 2016 | 43.29 | 43.32 | 42.57 | 42.79 | 394,449 | -0.50(-1.15%) |
Nov 17, 2016 | 44.46 | 44.47 | 43.20 | 43.29 | 707,181 | -0.99(-2.23%) |
Nov 16, 2016 | 42.32 | 44.43 | 42.28 | 44.28 | 582,547 | +1.85(+4.36%) |
Nov 15, 2016 | 41.50 | 42.44 | 41.21 | 42.43 | 292,967 | +0.97(+2.33%) |
Nov 14, 2016 | 40.49 | 41.55 | 40.45 | 41.46 | 372,272 | +1.37(+3.43%) |
Nov 11, 2016 | 39.10 | 40.23 | 38.95 | 40.09 | 313,282 | +0.89(+2.27%) |
Nov 10, 2016 | 37.77 | 39.37 | 37.76 | 39.20 | 320,645 | +1.52(+4.03%) |
Nov 09, 2016 | 36.54 | 37.92 | 36.32 | 37.68 | 281,943 | +0.67(+1.80%) |
Nov 08, 2016 | 36.39 | 37.27 | 36.05 | 37.01 | 242,248 | +0.35(+0.94%) |
Nov 07, 2016 | 36.05 | 36.89 | 36.05 | 36.67 | 244,678 | +1.00(+2.82%) |
Nov 04, 2016 | 35.11 | 36.18 | 34.93 | 35.66 | 186,261 | +0.51(+1.44%) |
Nov 03, 2016 | 34.99 | 35.53 | 34.99 | 35.16 | 104,285 | +0.18(+0.53%) |
Nov 02, 2016 | 35.31 | 35.68 | 34.96 | 34.97 | 142,144 | -0.35(-1.00%) |
Nov 01, 2016 | 35.83 | 36.05 | 35.18 | 35.32 | 174,942 | -0.62(-1.73%) |
Oct 31, 2016 | 35.43 | 36.01 | 35.38 | 35.95 | 206,461 | +0.49(+1.38%) |
Oct 28, 2016 | 36.24 | 36.52 | 35.33 | 35.45 | 243,533 | -0.78(-2.16%) |
Oct 27, 2016 | 36.25 | 36.41 | 35.78 | 36.24 | 161,314 | -0.02(-0.06%) |
Oct 26, 2016 | 36.01 | 36.57 | 35.91 | 36.26 | 108,706 | +0.01(+0.02%) |
Oct 25, 2016 | 36.60 | 36.78 | 36.05 | 36.25 | 146,540 | -0.55(-1.50%) |
Oct 24, 2016 | 37.16 | 37.16 | 36.24 | 36.80 | 145,836 | +0.14(+0.38%) |
Oct 21, 2016 | 36.02 | 36.81 | 35.73 | 36.67 | 147,687 | +0.25(+0.70%) |
Oct 20, 2016 | 37.13 | 37.13 | 36.26 | 36.41 | 122,995 | -0.87(-2.35%) |
Oct 19, 2016 | 36.97 | 37.47 | 36.90 | 37.29 | 148,799 | +0.31(+0.83%) |
Oct 18, 2016 | 37.41 | 37.53 | 36.90 | 36.98 | 174,876 | +0.01(+0.02%) |
Oct 17, 2016 | 36.37 | 37.17 | 36.37 | 36.97 | 196,834 | +0.56(+1.54%) |
Oct 14, 2016 | 36.05 | 36.90 | 36.05 | 36.41 | 197,822 | +0.64(+1.80%) |
Oct 13, 2016 | 36.02 | 36.04 | 35.45 | 35.77 | 151,451 | -0.74(-2.02%) |
Oct 12, 2016 | 35.98 | 36.67 | 35.98 | 36.51 | 148,875 | +0.53(+1.47%) |
Oct 11, 2016 | 36.21 | 36.29 | 35.68 | 35.98 | 226,049 | -0.43(-1.18%) |
Oct 10, 2016 | 36.21 | 36.86 | 36.27 | 36.41 | 145,698 | +0.19(+0.53%) |
Oct 07, 2016 | 36.92 | 37.07 | 36.07 | 36.21 | 170,063 | -0.63(-1.71%) |
Oct 06, 2016 | 36.60 | 37.16 | 36.39 | 36.84 | 217,912 | +0.21(+0.57%) |
Oct 05, 2016 | 37.04 | 37.39 | 36.58 | 36.64 | 193,238 | +0.00(+0.00%) |
Oct 04, 2016 | 37.53 | 37.83 | 36.34 | 36.64 | 271,887 | -0.83(-2.21%) |
Oct 03, 2016 | 38.04 | 38.22 | 37.39 | 37.46 | 264,832 | -0.58(-1.51%) |
Sep 30, 2016 | 38.00 | 38.34 | 37.72 | 38.04 | 341,273 | +0.42(+1.12%) |
Sep 29, 2016 | 37.84 | 38.14 | 37.49 | 37.62 | 262,278 | -0.33(-0.87%) |
Sep 28, 2016 | 38.05 | 38.35 | 37.65 | 37.95 | 423,021 | +0.01(+0.02%) |
Sep 27, 2016 | 37.52 | 38.14 | 37.22 | 37.94 | 377,238 | +0.37(+0.98%) |
Sep 26, 2016 | 37.00 | 37.78 | 37.00 | 37.57 | 452,396 | -0.29(-0.77%) |
Sep 23, 2016 | 37.97 | 38.05 | 37.71 | 37.86 | 182,256 | -0.16(-0.42%) |
Sep 22, 2016 | 38.12 | 38.16 | 37.26 | 38.02 | 254,286 | +0.68(+1.81%) |
Sep 21, 2016 | 36.74 | 37.42 | 36.56 | 37.35 | 239,411 | +0.97(+2.66%) |
Sep 20, 2016 | 37.07 | 37.23 | 36.37 | 36.38 | 194,509 | -0.38(-1.02%) |
Sep 19, 2016 | 36.54 | 37.38 | 36.48 | 36.76 | 319,777 | +0.41(+1.14%) |
Sep 16, 2016 | 36.34 | 36.63 | 36.30 | 36.34 | 422,325 | -0.10(-0.27%) |
Sep 15, 2016 | 35.65 | 36.45 | 35.57 | 36.44 | 280,355 | +0.91(+2.57%) |
Sep 14, 2016 | 35.50 | 35.99 | 35.23 | 35.53 | 372,497 | +0.15(+0.43%) |
Sep 13, 2016 | 35.94 | 36.28 | 34.95 | 35.38 | 256,697 | -0.97(-2.68%) |
Sep 12, 2016 | 35.16 | 36.41 | 35.08 | 36.35 | 405,542 | +0.92(+2.60%) |
Sep 09, 2016 | 36.84 | 36.84 | 35.36 | 35.43 | 311,875 | -1.82(-4.88%) |
Sep 08, 2016 | 37.32 | 37.57 | 37.02 | 37.25 | 384,831 | -0.11(-0.31%) |
Sep 07, 2016 | 35.94 | 37.42 | 35.92 | 37.36 | 912,796 | +1.47(+4.09%) |
Sep 06, 2016 | 35.23 | 36.61 | 35.02 | 35.90 | 444,890 | +0.87(+2.47%) |
Sep 02, 2016 | 33.99 | 35.03 | 35.03 | 35.03 | 391,878 | +0.59(+1.70%) |