Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.89 | 46.12 | 43.89 | 45.38 | 396,994 | +4.33(+10.56%) |
Nov 29, 2016 | 40.82 | 41.47 | 40.23 | 41.04 | 134,832 | -1.05(-2.50%) |
Nov 28, 2016 | 43.60 | 43.67 | 41.98 | 42.10 | 111,575 | -1.22(-2.82%) |
Nov 25, 2016 | 43.41 | 43.46 | 42.86 | 43.32 | 18,809 | -0.35(-0.80%) |
Nov 23, 2016 | 43.67 | 43.67 | 43.67 | 0 | +0.39(+0.89%) | |
Nov 22, 2016 | 43.35 | 43.77 | 42.31 | 43.28 | 129,202 | +0.08(+0.17%) |
Nov 21, 2016 | 42.48 | 43.48 | 42.48 | 43.20 | 256,641 | +1.77(+4.28%) |
Nov 18, 2016 | 41.45 | 41.83 | 40.97 | 41.43 | 54,849 | +0.40(+0.97%) |
Nov 17, 2016 | 42.08 | 42.84 | 40.88 | 41.03 | 143,579 | -0.56(-1.34%) |
Nov 16, 2016 | 41.98 | 42.52 | 41.34 | 41.59 | 126,418 | -0.56(-1.33%) |
Nov 15, 2016 | 40.47 | 42.23 | 40.47 | 42.15 | 264,225 | +2.17(+5.43%) |
Nov 14, 2016 | 39.28 | 40.00 | 38.83 | 39.98 | 101,974 | +0.37(+0.92%) |
Nov 11, 2016 | 40.41 | 40.63 | 38.92 | 39.61 | 205,833 | -1.31(-3.21%) |
Nov 10, 2016 | 40.58 | 41.57 | 40.31 | 40.92 | 222,292 | +0.22(+0.53%) |
Nov 09, 2016 | 39.05 | 41.19 | 38.55 | 40.71 | 203,653 | +1.39(+3.53%) |
Nov 08, 2016 | 38.78 | 39.80 | 38.73 | 39.32 | 157,068 | +0.12(+0.30%) |
Nov 07, 2016 | 38.46 | 39.20 | 38.46 | 39.20 | 143,341 | +1.60(+4.26%) |
Nov 04, 2016 | 37.74 | 38.27 | 37.11 | 37.60 | 143,659 | -0.34(-0.91%) |
Nov 03, 2016 | 37.70 | 38.18 | 37.33 | 37.95 | 105,766 | +0.29(+0.77%) |
Nov 02, 2016 | 37.98 | 38.03 | 36.78 | 37.65 | 270,708 | -0.89(-2.32%) |
Nov 01, 2016 | 38.99 | 39.26 | 37.69 | 38.55 | 198,737 | +0.04(+0.11%) |
Oct 31, 2016 | 39.20 | 39.48 | 38.35 | 38.50 | 371,918 | -0.91(-2.32%) |
Oct 28, 2016 | 39.71 | 40.76 | 39.10 | 39.42 | 111,361 | -0.47(-1.19%) |
Oct 27, 2016 | 40.72 | 40.72 | 39.89 | 39.89 | 97,072 | -0.31(-0.78%) |
Oct 26, 2016 | 39.48 | 40.50 | 39.04 | 40.20 | 198,609 | +0.15(+0.38%) |
Oct 25, 2016 | 40.47 | 41.33 | 39.97 | 40.05 | 120,563 | -0.54(-1.32%) |
Oct 24, 2016 | 40.91 | 41.06 | 39.72 | 40.59 | 125,080 | -0.23(-0.55%) |
Oct 21, 2016 | 40.82 | 40.90 | 40.30 | 40.82 | 108,256 | -0.53(-1.27%) |
Oct 20, 2016 | 41.13 | 41.62 | 40.52 | 41.34 | 61,897 | -0.13(-0.31%) |
Oct 19, 2016 | 40.87 | 42.05 | 40.87 | 41.47 | 147,187 | +1.19(+2.96%) |
Oct 18, 2016 | 40.75 | 40.88 | 39.99 | 40.28 | 145,499 | +0.26(+0.64%) |
Oct 17, 2016 | 40.34 | 40.69 | 39.61 | 40.02 | 119,340 | -0.41(-1.01%) |
Oct 14, 2016 | 41.31 | 41.52 | 40.33 | 40.43 | 119,105 | -0.34(-0.84%) |
Oct 13, 2016 | 40.68 | 41.23 | 39.77 | 40.77 | 178,344 | -0.54(-1.30%) |
Oct 12, 2016 | 41.35 | 41.60 | 40.66 | 41.31 | 114,297 | -0.33(-0.80%) |
Oct 11, 2016 | 42.56 | 42.56 | 41.28 | 41.64 | 184,900 | -1.04(-2.44%) |
Oct 10, 2016 | 42.30 | 43.01 | 42.04 | 42.69 | 179,454 | +1.38(+3.33%) |
Oct 07, 2016 | 41.96 | 42.14 | 41.07 | 41.31 | 329,549 | -0.41(-0.98%) |
Oct 06, 2016 | 41.78 | 42.13 | 41.01 | 41.72 | 95,732 | +0.13(+0.31%) |
Oct 05, 2016 | 41.09 | 41.94 | 41.09 | 41.59 | 151,810 | +1.19(+2.96%) |
Oct 04, 2016 | 41.39 | 41.47 | 40.09 | 40.40 | 66,764 | -0.76(-1.86%) |
Oct 03, 2016 | 41.37 | 41.43 | 40.60 | 41.16 | 94,950 | -0.19(-0.47%) |
Sep 30, 2016 | 40.80 | 41.78 | 40.40 | 41.35 | 121,068 | +1.05(+2.62%) |
Sep 29, 2016 | 40.15 | 41.12 | 39.60 | 40.30 | 194,578 | -0.01(-0.03%) |
Sep 28, 2016 | 37.35 | 40.39 | 36.88 | 40.31 | 322,288 | +3.27(+8.83%) |
Sep 27, 2016 | 36.99 | 37.15 | 36.18 | 37.04 | 117,564 | -0.34(-0.92%) |
Sep 26, 2016 | 37.98 | 38.39 | 37.38 | 37.39 | 55,305 | -0.39(-1.03%) |
Sep 23, 2016 | 38.46 | 39.17 | 37.41 | 37.77 | 117,883 | -1.08(-2.77%) |
Sep 22, 2016 | 39.32 | 39.77 | 38.76 | 38.85 | 73,692 | +0.28(+0.72%) |
Sep 21, 2016 | 37.84 | 38.62 | 37.55 | 38.57 | 175,346 | +1.59(+4.29%) |
Sep 20, 2016 | 37.51 | 37.93 | 36.98 | 36.98 | 197,099 | -0.66(-1.77%) |
Sep 19, 2016 | 38.13 | 38.45 | 37.62 | 37.65 | 135,726 | -0.05(-0.14%) |
Sep 16, 2016 | 37.45 | 37.95 | 37.32 | 37.70 | 81,423 | -0.63(-1.65%) |
Sep 15, 2016 | 37.79 | 38.85 | 37.61 | 38.34 | 85,652 | +0.80(+2.14%) |
Sep 14, 2016 | 38.31 | 39.14 | 37.25 | 37.53 | 213,320 | -0.90(-2.34%) |
Sep 13, 2016 | 39.73 | 39.75 | 38.17 | 38.43 | 199,372 | -2.32(-5.68%) |
Sep 12, 2016 | 39.46 | 41.13 | 39.32 | 40.75 | 125,985 | +0.60(+1.50%) |
Sep 09, 2016 | 41.85 | 41.88 | 40.15 | 40.15 | 133,623 | -2.40(-5.65%) |
Sep 08, 2016 | 41.55 | 42.74 | 41.21 | 42.55 | 136,110 | +1.43(+3.47%) |
Sep 07, 2016 | 40.97 | 41.32 | 40.75 | 41.12 | 52,057 | +0.26(+0.63%) |
Sep 06, 2016 | 39.76 | 40.90 | 39.76 | 40.87 | 100,835 | +1.23(+3.11%) |
Sep 02, 2016 | 39.50 | 39.63 | 39.63 | 39.63 | 72,553 | +0.76(+1.96%) |