Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.04 | 39.12 | 38.55 | 38.69 | 438,148 | +0.05(+0.13%) |
Nov 29, 2016 | 38.45 | 38.73 | 38.36 | 38.64 | 301,423 | +0.20(+0.52%) |
Nov 28, 2016 | 39.15 | 39.15 | 38.00 | 38.44 | 623,317 | +0.04(+0.10%) |
Nov 25, 2016 | 38.85 | 39.30 | 38.35 | 38.40 | 1,027,858 | -2.15(-5.30%) |
Nov 23, 2016 | 40.55 | 40.55 | 40.55 | 0 | -0.25(-0.61%) | |
Nov 22, 2016 | 40.23 | 40.90 | 40.03 | 40.80 | 608,604 | +0.60(+1.49%) |
Nov 21, 2016 | 39.00 | 40.92 | 39.00 | 40.20 | 985,052 | +1.59(+4.12%) |
Nov 18, 2016 | 38.04 | 38.85 | 38.02 | 38.61 | 355,929 | +0.64(+1.69%) |
Nov 17, 2016 | 37.90 | 38.23 | 37.77 | 37.97 | 268,257 | +0.20(+0.53%) |
Nov 16, 2016 | 37.83 | 38.12 | 37.42 | 37.77 | 477,557 | +0.10(+0.27%) |
Nov 15, 2016 | 37.04 | 37.70 | 36.75 | 37.67 | 617,145 | +0.28(+0.75%) |
Nov 14, 2016 | 38.05 | 38.14 | 37.38 | 37.39 | 647,406 | -0.90(-2.35%) |
Nov 11, 2016 | 38.97 | 39.00 | 37.80 | 38.29 | 570,344 | -0.45(-1.16%) |
Nov 10, 2016 | 38.94 | 39.39 | 38.28 | 38.74 | 504,692 | -0.20(-0.51%) |
Nov 09, 2016 | 39.00 | 39.92 | 38.71 | 38.94 | 533,003 | -0.01(-0.03%) |
Nov 08, 2016 | 39.45 | 39.47 | 38.85 | 38.95 | 369,844 | +0.31(+0.80%) |
Nov 07, 2016 | 38.62 | 39.27 | 38.53 | 38.64 | 530,820 | +0.21(+0.55%) |
Nov 04, 2016 | 38.47 | 38.89 | 38.33 | 38.43 | 633,303 | -1.32(-3.32%) |
Nov 03, 2016 | 40.34 | 40.40 | 39.10 | 39.75 | 427,527 | -0.24(-0.60%) |
Nov 02, 2016 | 40.77 | 41.00 | 39.88 | 39.99 | 415,962 | -0.41(-1.01%) |
Nov 01, 2016 | 40.60 | 40.80 | 40.13 | 40.40 | 604,049 | -0.06(-0.15%) |
Oct 31, 2016 | 41.15 | 41.29 | 40.40 | 40.46 | 791,351 | -0.92(-2.22%) |
Oct 28, 2016 | 41.28 | 41.50 | 40.29 | 41.38 | 1,028,141 | -0.45(-1.08%) |
Oct 27, 2016 | 42.85 | 42.99 | 41.74 | 41.83 | 1,450,561 | -1.02(-2.38%) |
Oct 26, 2016 | 43.50 | 44.15 | 41.56 | 42.85 | 4,120,454 | -2.60(-5.72%) |
Oct 25, 2016 | 44.56 | 45.46 | 44.55 | 45.45 | 490,952 | +0.99(+2.23%) |
Oct 24, 2016 | 44.77 | 44.77 | 44.00 | 44.46 | 413,640 | -0.31(-0.69%) |
Oct 21, 2016 | 44.82 | 44.95 | 44.30 | 44.77 | 406,328 | +0.01(+0.02%) |
Oct 20, 2016 | 44.25 | 44.92 | 43.85 | 44.76 | 594,317 | +1.27(+2.92%) |
Oct 19, 2016 | 44.24 | 44.24 | 43.37 | 43.49 | 912,181 | -1.16(-2.60%) |
Oct 18, 2016 | 45.16 | 45.23 | 44.53 | 44.65 | 545,191 | -0.40(-0.89%) |
Oct 17, 2016 | 45.79 | 45.79 | 44.66 | 45.05 | 1,483,559 | +0.06(+0.13%) |
Oct 14, 2016 | 45.90 | 46.14 | 44.64 | 44.99 | 1,301,877 | -0.85(-1.85%) |
Oct 13, 2016 | 45.61 | 45.88 | 44.50 | 45.84 | 657,558 | -0.24(-0.52%) |
Oct 12, 2016 | 47.21 | 47.29 | 45.96 | 46.08 | 793,795 | -1.35(-2.85%) |
Oct 11, 2016 | 48.23 | 48.48 | 47.14 | 47.43 | 682,850 | +0.42(+0.89%) |
Oct 10, 2016 | 47.90 | 48.03 | 46.16 | 47.01 | 687,015 | -0.67(-1.41%) |
Oct 07, 2016 | 48.17 | 48.77 | 47.26 | 47.68 | 617,301 | -0.80(-1.65%) |
Oct 06, 2016 | 47.86 | 48.68 | 47.50 | 48.48 | 628,370 | +0.09(+0.19%) |
Oct 05, 2016 | 48.00 | 48.94 | 47.90 | 48.39 | 548,873 | +1.14(+2.41%) |
Oct 04, 2016 | 47.92 | 48.24 | 46.85 | 47.25 | 706,016 | -0.88(-1.83%) |
Oct 03, 2016 | 48.24 | 48.78 | 47.70 | 48.13 | 566,329 | -0.27(-0.56%) |
Sep 30, 2016 | 48.36 | 48.88 | 48.15 | 48.40 | 609,480 | -0.62(-1.26%) |
Sep 29, 2016 | 48.60 | 49.53 | 48.00 | 49.02 | 894,477 | -0.31(-0.63%) |
Sep 28, 2016 | 50.28 | 51.48 | 49.06 | 49.33 | 2,569,204 | -0.30(-0.60%) |
Sep 27, 2016 | 48.33 | 49.73 | 48.20 | 49.63 | 2,257,470 | +2.92(+6.25%) |
Sep 26, 2016 | 46.50 | 47.70 | 45.60 | 46.71 | 1,744,274 | +0.53(+1.15%) |
Sep 23, 2016 | 44.20 | 46.75 | 44.20 | 46.18 | 1,679,207 | +2.13(+4.84%) |
Sep 22, 2016 | 44.06 | 44.89 | 43.77 | 44.05 | 1,088,202 | +0.04(+0.09%) |
Sep 21, 2016 | 44.16 | 44.42 | 43.81 | 44.01 | 843,503 | +0.64(+1.48%) |
Sep 20, 2016 | 43.01 | 43.50 | 42.99 | 43.37 | 959,714 | +0.63(+1.47%) |
Sep 19, 2016 | 43.42 | 43.42 | 42.37 | 42.74 | 579,808 | -0.26(-0.60%) |
Sep 16, 2016 | 44.27 | 44.48 | 42.34 | 43.00 | 962,243 | -1.22(-2.76%) |
Sep 15, 2016 | 44.09 | 44.25 | 43.56 | 44.22 | 422,530 | +0.17(+0.39%) |
Sep 14, 2016 | 43.64 | 44.78 | 43.63 | 44.05 | 609,819 | +0.23(+0.52%) |
Sep 13, 2016 | 44.50 | 44.65 | 43.36 | 43.82 | 844,170 | -0.93(-2.08%) |
Sep 12, 2016 | 43.62 | 44.79 | 43.40 | 44.75 | 653,687 | +1.56(+3.61%) |
Sep 09, 2016 | 45.00 | 45.06 | 43.16 | 43.19 | 1,489,296 | -1.91(-4.24%) |
Sep 08, 2016 | 44.20 | 45.34 | 44.16 | 45.10 | 872,265 | +0.60(+1.35%) |
Sep 07, 2016 | 44.39 | 45.00 | 44.03 | 44.50 | 724,515 | +0.44(+1.00%) |
Sep 06, 2016 | 43.75 | 44.50 | 43.60 | 44.06 | 1,265,620 | +1.85(+4.38%) |
Sep 02, 2016 | 42.71 | 42.21 | 42.21 | 42.21 | 696,900 | +0.68(+1.64%) |