Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.32 | 33.49 | 32.96 | 33.07 | 1,289,144 | -0.10(-0.30%) |
Nov 29, 2016 | 33.21 | 33.37 | 33.04 | 33.17 | 855,908 | +0.44(+1.34%) |
Nov 28, 2016 | 33.28 | 33.28 | 32.69 | 32.73 | 947,927 | -0.70(-2.09%) |
Nov 25, 2016 | 33.30 | 33.55 | 33.02 | 33.43 | 1,322,737 | -0.08(-0.24%) |
Nov 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | -0.46(-1.35%) | |
Nov 22, 2016 | 34.14 | 34.23 | 33.81 | 33.97 | 986,403 | +0.03(+0.09%) |
Nov 21, 2016 | 33.79 | 34.34 | 33.79 | 33.94 | 1,548,581 | -0.15(-0.44%) |
Nov 18, 2016 | 34.40 | 34.44 | 33.82 | 34.09 | 1,426,301 | -0.13(-0.38%) |
Nov 17, 2016 | 34.81 | 34.82 | 34.01 | 34.22 | 1,971,642 | +0.38(+1.12%) |
Nov 16, 2016 | 33.97 | 34.12 | 33.48 | 33.84 | 1,985,465 | -0.56(-1.63%) |
Nov 15, 2016 | 34.10 | 34.56 | 33.81 | 34.40 | 2,917,048 | -0.62(-1.77%) |
Nov 14, 2016 | 37.40 | 37.40 | 34.74 | 35.02 | 3,898,789 | -2.40(-6.41%) |
Nov 11, 2016 | 37.46 | 37.58 | 36.87 | 37.42 | 1,822,810 | -1.77(-4.52%) |
Nov 10, 2016 | 39.86 | 39.87 | 38.91 | 39.19 | 1,026,628 | -0.62(-1.56%) |
Nov 09, 2016 | 39.81 | 39.89 | 39.37 | 39.81 | 1,228,201 | -0.50(-1.24%) |
Nov 08, 2016 | 40.21 | 40.95 | 40.20 | 40.31 | 1,628,615 | +1.21(+3.09%) |
Nov 07, 2016 | 38.14 | 39.26 | 38.14 | 39.10 | 1,708,925 | +1.29(+3.41%) |
Nov 04, 2016 | 37.85 | 38.24 | 37.61 | 37.81 | 616,204 | +0.02(+0.05%) |
Nov 03, 2016 | 37.94 | 38.24 | 37.68 | 37.79 | 914,147 | -0.07(-0.18%) |
Nov 02, 2016 | 38.42 | 38.45 | 37.54 | 37.86 | 980,701 | -1.20(-3.07%) |
Nov 01, 2016 | 39.35 | 39.65 | 38.81 | 39.06 | 1,036,586 | -0.35(-0.89%) |
Oct 31, 2016 | 39.56 | 39.56 | 39.12 | 39.41 | 618,378 | -0.16(-0.40%) |
Oct 28, 2016 | 39.77 | 39.86 | 39.34 | 39.57 | 1,098,008 | +0.53(+1.36%) |
Oct 27, 2016 | 38.93 | 40.55 | 38.83 | 39.04 | 1,392,915 | +0.14(+0.36%) |
Oct 26, 2016 | 39.30 | 39.49 | 38.76 | 38.90 | 1,531,166 | -1.71(-4.21%) |
Oct 25, 2016 | 41.07 | 41.11 | 40.45 | 40.61 | 1,030,269 | -0.40(-0.98%) |
Oct 24, 2016 | 41.03 | 41.50 | 40.95 | 41.01 | 848,299 | +0.56(+1.38%) |
Oct 21, 2016 | 40.41 | 40.58 | 40.27 | 40.45 | 751,103 | -0.38(-0.93%) |
Oct 20, 2016 | 41.01 | 41.01 | 40.71 | 40.83 | 442,981 | -0.49(-1.19%) |
Oct 19, 2016 | 41.04 | 41.41 | 40.97 | 41.32 | 853,993 | +0.26(+0.63%) |
Oct 18, 2016 | 41.29 | 41.39 | 40.89 | 41.06 | 891,104 | +0.30(+0.74%) |
Oct 17, 2016 | 40.80 | 41.10 | 40.65 | 40.76 | 506,003 | -0.51(-1.24%) |
Oct 14, 2016 | 41.45 | 41.55 | 41.25 | 41.27 | 599,175 | +0.78(+1.93%) |
Oct 13, 2016 | 40.60 | 40.60 | 40.10 | 40.49 | 811,311 | -0.96(-2.32%) |
Oct 12, 2016 | 41.63 | 41.74 | 41.40 | 41.45 | 956,591 | -0.28(-0.67%) |
Oct 11, 2016 | 41.86 | 42.04 | 41.60 | 41.73 | 868,905 | -0.34(-0.81%) |
Oct 10, 2016 | 42.30 | 42.49 | 42.02 | 42.07 | 647,952 | -0.11(-0.26%) |
Oct 07, 2016 | 42.37 | 42.53 | 42.00 | 42.18 | 994,674 | +0.68(+1.64%) |
Oct 06, 2016 | 41.38 | 41.71 | 41.14 | 41.50 | 591,588 | -0.59(-1.40%) |
Oct 05, 2016 | 41.68 | 42.38 | 41.67 | 42.09 | 1,536,156 | +1.25(+3.06%) |
Oct 04, 2016 | 41.31 | 41.49 | 40.74 | 40.84 | 717,237 | -0.15(-0.37%) |
Oct 03, 2016 | 40.66 | 41.04 | 40.46 | 40.99 | 1,171,984 | +1.01(+2.53%) |
Sep 30, 2016 | 39.90 | 40.45 | 39.90 | 39.98 | 1,195,228 | +0.66(+1.68%) |
Sep 29, 2016 | 39.38 | 39.84 | 39.17 | 39.32 | 1,159,389 | -1.27(-3.13%) |
Sep 28, 2016 | 40.52 | 40.62 | 40.18 | 40.59 | 768,034 | +0.61(+1.53%) |
Sep 27, 2016 | 40.07 | 40.23 | 39.81 | 39.98 | 973,373 | +0.10(+0.25%) |
Sep 26, 2016 | 40.36 | 40.39 | 39.85 | 39.88 | 899,717 | -1.15(-2.80%) |
Sep 23, 2016 | 41.52 | 41.59 | 40.96 | 41.03 | 656,486 | -0.70(-1.68%) |
Sep 22, 2016 | 42.01 | 42.53 | 41.71 | 41.73 | 1,067,592 | +0.22(+0.53%) |
Sep 21, 2016 | 41.16 | 41.55 | 40.97 | 41.51 | 777,743 | +0.52(+1.27%) |
Sep 20, 2016 | 41.15 | 41.32 | 40.79 | 40.99 | 1,081,895 | -0.54(-1.30%) |
Sep 19, 2016 | 41.59 | 41.98 | 41.45 | 41.53 | 821,362 | +0.21(+0.51%) |
Sep 16, 2016 | 41.34 | 41.54 | 41.12 | 41.32 | 829,533 | -0.57(-1.36%) |
Sep 15, 2016 | 41.69 | 42.00 | 41.53 | 41.89 | 820,850 | +0.03(+0.07%) |
Sep 14, 2016 | 42.02 | 42.14 | 41.74 | 41.86 | 1,207,931 | +0.30(+0.72%) |
Sep 13, 2016 | 42.00 | 42.30 | 41.43 | 41.56 | 1,053,788 | -1.00(-2.35%) |
Sep 12, 2016 | 41.53 | 42.61 | 41.43 | 42.56 | 1,764,662 | +0.39(+0.92%) |
Sep 09, 2016 | 43.05 | 43.13 | 42.17 | 42.17 | 1,935,913 | -1.59(-3.63%) |
Sep 08, 2016 | 44.04 | 44.13 | 43.73 | 43.76 | 1,411,390 | -0.53(-1.20%) |
Sep 07, 2016 | 44.20 | 44.79 | 44.18 | 44.29 | 1,548,125 | +0.05(+0.11%) |
Sep 06, 2016 | 43.87 | 44.44 | 43.80 | 44.24 | 3,401,399 | +2.01(+4.76%) |
Sep 02, 2016 | 41.47 | 42.23 | 42.23 | 42.23 | 3,019,600 | +0.99(+2.40%) |