Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.54 | 41.84 | 40.29 | 41.18 | 149,043 | -0.05(-0.13%) |
Nov 29, 2016 | 41.12 | 41.64 | 40.79 | 41.23 | 271,956 | +0.10(+0.25%) |
Nov 28, 2016 | 41.76 | 41.83 | 40.16 | 41.12 | 297,674 | -0.67(-1.61%) |
Nov 25, 2016 | 41.47 | 41.83 | 40.75 | 41.80 | 74,381 | +0.42(+1.02%) |
Nov 23, 2016 | 41.37 | 41.37 | 41.37 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 40.74 | 41.18 | 40.46 | 41.17 | 289,299 | +0.55(+1.36%) |
Nov 21, 2016 | 40.51 | 40.67 | 39.57 | 40.61 | 283,806 | +0.06(+0.15%) |
Nov 18, 2016 | 40.49 | 40.76 | 39.69 | 40.55 | 213,248 | +0.07(+0.17%) |
Nov 17, 2016 | 40.02 | 40.85 | 39.98 | 40.49 | 294,135 | +0.73(+1.82%) |
Nov 16, 2016 | 39.77 | 39.91 | 39.43 | 39.76 | 232,679 | -0.15(-0.37%) |
Nov 15, 2016 | 40.09 | 40.09 | 39.08 | 39.91 | 259,435 | -0.12(-0.30%) |
Nov 14, 2016 | 40.10 | 40.69 | 39.57 | 40.03 | 358,212 | +0.38(+0.96%) |
Nov 11, 2016 | 39.47 | 40.40 | 39.16 | 39.65 | 455,503 | +0.16(+0.39%) |
Nov 10, 2016 | 37.60 | 39.69 | 37.18 | 39.49 | 479,379 | +2.24(+6.00%) |
Nov 09, 2016 | 35.63 | 37.35 | 35.41 | 37.26 | 582,148 | +1.27(+3.53%) |
Nov 08, 2016 | 35.85 | 36.24 | 35.49 | 35.99 | 143,550 | -0.04(-0.12%) |
Nov 07, 2016 | 35.88 | 36.23 | 35.69 | 36.03 | 207,655 | +0.81(+2.30%) |
Nov 04, 2016 | 34.60 | 35.69 | 34.45 | 35.22 | 231,494 | +0.73(+2.10%) |
Nov 03, 2016 | 34.76 | 34.93 | 34.43 | 34.49 | 155,920 | -0.25(-0.72%) |
Nov 02, 2016 | 34.58 | 35.15 | 34.49 | 34.74 | 278,257 | +0.16(+0.45%) |
Nov 01, 2016 | 35.16 | 35.32 | 34.49 | 34.59 | 215,420 | -0.59(-1.67%) |
Oct 31, 2016 | 34.85 | 35.19 | 34.55 | 35.18 | 306,069 | +0.33(+0.94%) |
Oct 28, 2016 | 34.87 | 35.36 | 34.75 | 34.85 | 214,710 | -0.03(-0.07%) |
Oct 27, 2016 | 34.92 | 34.97 | 34.57 | 34.87 | 178,337 | +0.00(+0.00%) |
Oct 26, 2016 | 34.66 | 35.22 | 34.63 | 34.87 | 419,615 | -0.04(-0.12%) |
Oct 25, 2016 | 35.73 | 35.73 | 34.84 | 34.92 | 225,373 | -0.95(-2.65%) |
Oct 24, 2016 | 35.82 | 36.13 | 35.82 | 35.87 | 200,760 | +0.33(+0.92%) |
Oct 21, 2016 | 36.19 | 36.27 | 35.42 | 35.54 | 331,670 | -0.95(-2.61%) |
Oct 20, 2016 | 36.89 | 37.11 | 36.45 | 36.49 | 280,081 | -0.56(-1.51%) |
Oct 19, 2016 | 37.28 | 37.37 | 36.82 | 37.05 | 297,819 | -0.21(-0.55%) |
Oct 18, 2016 | 38.30 | 38.30 | 37.25 | 37.26 | 280,619 | -0.61(-1.61%) |
Oct 17, 2016 | 38.02 | 38.18 | 37.77 | 37.87 | 183,915 | +0.09(+0.23%) |
Oct 14, 2016 | 38.08 | 38.13 | 37.76 | 37.78 | 133,290 | -0.01(-0.02%) |
Oct 13, 2016 | 38.02 | 38.19 | 37.71 | 37.79 | 160,937 | -0.50(-1.30%) |
Oct 12, 2016 | 38.33 | 38.58 | 38.15 | 38.29 | 401,732 | -0.15(-0.40%) |
Oct 11, 2016 | 39.53 | 39.53 | 38.35 | 38.45 | 179,358 | -1.09(-2.76%) |
Oct 10, 2016 | 39.30 | 39.99 | 39.30 | 39.54 | 115,984 | +0.40(+1.03%) |
Oct 07, 2016 | 40.07 | 40.07 | 39.06 | 39.13 | 264,078 | -1.05(-2.61%) |
Oct 06, 2016 | 39.16 | 40.23 | 38.95 | 40.19 | 251,083 | +1.02(+2.59%) |
Oct 05, 2016 | 39.17 | 39.44 | 38.89 | 39.17 | 181,751 | +0.20(+0.51%) |
Oct 04, 2016 | 38.71 | 39.25 | 38.71 | 38.97 | 224,701 | +0.26(+0.67%) |
Oct 03, 2016 | 38.20 | 38.85 | 37.95 | 38.71 | 276,739 | +0.25(+0.65%) |
Sep 30, 2016 | 38.23 | 38.72 | 38.05 | 38.46 | 364,086 | +0.30(+0.79%) |
Sep 29, 2016 | 38.08 | 38.64 | 37.82 | 38.16 | 301,420 | +0.16(+0.43%) |
Sep 28, 2016 | 37.79 | 38.15 | 37.65 | 38.00 | 249,126 | +0.26(+0.68%) |
Sep 27, 2016 | 37.56 | 38.07 | 37.36 | 37.74 | 320,257 | +0.07(+0.18%) |
Sep 26, 2016 | 37.88 | 37.99 | 37.27 | 37.67 | 310,495 | -0.32(-0.84%) |
Sep 23, 2016 | 37.94 | 38.27 | 37.86 | 37.99 | 259,566 | -0.09(-0.25%) |
Sep 22, 2016 | 38.14 | 38.28 | 37.82 | 38.09 | 442,035 | +0.16(+0.41%) |
Sep 21, 2016 | 37.93 | 38.24 | 37.59 | 37.93 | 360,919 | +0.23(+0.60%) |
Sep 20, 2016 | 38.52 | 38.52 | 37.65 | 37.70 | 424,995 | -0.59(-1.54%) |
Sep 19, 2016 | 38.52 | 38.73 | 37.94 | 38.29 | 373,352 | +0.15(+0.38%) |
Sep 16, 2016 | 37.43 | 38.47 | 37.03 | 38.15 | 1,016,989 | +0.90(+2.40%) |
Sep 15, 2016 | 42.17 | 42.47 | 36.33 | 37.25 | 2,899,679 | -2.44(-6.14%) |
Sep 14, 2016 | 38.62 | 39.75 | 38.02 | 39.69 | 607,560 | +1.42(+3.71%) |
Sep 13, 2016 | 39.25 | 39.27 | 38.21 | 38.27 | 502,848 | -1.24(-3.14%) |
Sep 12, 2016 | 38.66 | 39.65 | 38.33 | 39.51 | 238,877 | +0.68(+1.75%) |
Sep 09, 2016 | 40.99 | 41.04 | 38.82 | 38.83 | 323,339 | -2.65(-6.39%) |
Sep 08, 2016 | 41.70 | 41.95 | 41.30 | 41.48 | 145,233 | -0.29(-0.70%) |
Sep 07, 2016 | 41.22 | 41.83 | 40.99 | 41.77 | 174,535 | +0.20(+0.48%) |
Sep 06, 2016 | 41.93 | 41.93 | 41.12 | 41.57 | 141,538 | -0.16(-0.39%) |
Sep 02, 2016 | 41.25 | 41.73 | 41.73 | 41.73 | 161,500 | +0.59(+1.42%) |