Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.55 | 41.69 | 40.56 | 40.56 | 216,479 | -1.62(-3.84%) |
Nov 29, 2016 | 42.41 | 42.81 | 42.00 | 42.18 | 254,365 | -0.27(-0.64%) |
Nov 28, 2016 | 41.73 | 42.72 | 41.60 | 42.45 | 166,480 | +0.86(+2.06%) |
Nov 25, 2016 | 41.28 | 41.96 | 41.28 | 41.60 | 68,590 | +0.41(+0.98%) |
Nov 23, 2016 | 41.19 | 41.19 | 41.19 | 0 | -0.18(-0.44%) | |
Nov 22, 2016 | 40.61 | 41.37 | 40.45 | 41.37 | 212,465 | +0.81(+2.00%) |
Nov 21, 2016 | 39.93 | 40.79 | 39.93 | 40.56 | 224,321 | +0.63(+1.58%) |
Nov 18, 2016 | 39.88 | 40.25 | 39.52 | 39.93 | 464,292 | +0.13(+0.34%) |
Nov 17, 2016 | 40.16 | 40.43 | 39.75 | 39.80 | 242,022 | -0.36(-0.90%) |
Nov 16, 2016 | 40.38 | 40.56 | 39.80 | 40.16 | 290,432 | -0.27(-0.67%) |
Nov 15, 2016 | 40.16 | 40.92 | 39.52 | 40.43 | 539,445 | -0.09(-0.22%) |
Nov 14, 2016 | 40.92 | 41.33 | 40.38 | 40.52 | 378,468 | -0.63(-1.53%) |
Nov 11, 2016 | 40.61 | 41.35 | 40.52 | 41.15 | 349,834 | +0.54(+1.33%) |
Nov 10, 2016 | 41.51 | 41.75 | 39.84 | 40.61 | 475,796 | -1.08(-2.59%) |
Nov 09, 2016 | 41.15 | 41.82 | 40.56 | 41.69 | 355,570 | -0.32(-0.75%) |
Nov 08, 2016 | 41.55 | 42.36 | 41.55 | 42.00 | 137,257 | +0.45(+1.08%) |
Nov 07, 2016 | 40.61 | 41.60 | 40.43 | 41.55 | 187,115 | +1.17(+2.90%) |
Nov 04, 2016 | 40.70 | 41.10 | 40.38 | 40.38 | 97,934 | -0.14(-0.33%) |
Nov 03, 2016 | 39.93 | 40.61 | 39.70 | 40.52 | 114,758 | +0.50(+1.24%) |
Nov 02, 2016 | 41.87 | 41.87 | 39.21 | 40.02 | 292,044 | -0.68(-1.66%) |
Nov 01, 2016 | 41.55 | 41.55 | 40.52 | 40.70 | 184,076 | -0.90(-2.16%) |
Oct 31, 2016 | 40.92 | 41.82 | 40.74 | 41.60 | 226,768 | +0.81(+1.99%) |
Oct 28, 2016 | 40.26 | 40.80 | 40.26 | 40.79 | 164,449 | +0.39(+0.96%) |
Oct 27, 2016 | 40.18 | 40.56 | 40.00 | 40.40 | 164,310 | -0.02(-0.04%) |
Oct 26, 2016 | 40.00 | 40.55 | 39.70 | 40.42 | 233,370 | +0.22(+0.54%) |
Oct 25, 2016 | 39.68 | 40.20 | 39.51 | 40.20 | 268,240 | +0.52(+1.32%) |
Oct 24, 2016 | 39.44 | 39.84 | 39.30 | 39.68 | 127,047 | +0.36(+0.92%) |
Oct 21, 2016 | 39.41 | 39.51 | 39.16 | 39.32 | 144,390 | -0.09(-0.23%) |
Oct 20, 2016 | 39.40 | 39.60 | 39.22 | 39.41 | 156,087 | +0.04(+0.09%) |
Oct 19, 2016 | 39.37 | 39.58 | 39.01 | 39.37 | 140,594 | -0.01(-0.02%) |
Oct 18, 2016 | 39.30 | 39.55 | 38.91 | 39.38 | 142,095 | +0.30(+0.76%) |
Oct 17, 2016 | 38.82 | 39.21 | 38.82 | 39.08 | 175,955 | +0.41(+1.07%) |
Oct 14, 2016 | 38.64 | 39.07 | 38.56 | 38.67 | 429,251 | -0.09(-0.23%) |
Oct 13, 2016 | 38.45 | 39.07 | 38.45 | 38.76 | 261,147 | +0.31(+0.80%) |
Oct 12, 2016 | 38.37 | 38.75 | 38.37 | 38.45 | 265,574 | +0.13(+0.33%) |
Oct 11, 2016 | 39.13 | 39.42 | 38.26 | 38.33 | 318,677 | -0.93(-2.36%) |
Oct 10, 2016 | 39.18 | 39.51 | 39.11 | 39.25 | 492,677 | +0.09(+0.23%) |
Oct 07, 2016 | 39.88 | 39.91 | 39.15 | 39.16 | 236,027 | -0.43(-1.09%) |
Oct 06, 2016 | 39.63 | 39.85 | 39.19 | 39.60 | 167,787 | -0.26(-0.66%) |
Oct 05, 2016 | 40.16 | 40.46 | 39.71 | 39.86 | 159,588 | -0.25(-0.63%) |
Oct 04, 2016 | 41.41 | 41.41 | 39.95 | 40.11 | 132,865 | -1.39(-3.34%) |
Oct 03, 2016 | 42.07 | 42.32 | 41.30 | 41.50 | 201,022 | -0.61(-1.45%) |
Sep 30, 2016 | 42.46 | 42.63 | 41.63 | 42.11 | 200,437 | -0.37(-0.87%) |
Sep 29, 2016 | 42.75 | 42.79 | 42.23 | 42.48 | 181,449 | -0.35(-0.82%) |
Sep 28, 2016 | 42.85 | 43.14 | 42.53 | 42.83 | 205,892 | -0.15(-0.36%) |
Sep 27, 2016 | 43.63 | 43.65 | 42.89 | 42.98 | 138,461 | -0.54(-1.24%) |
Sep 26, 2016 | 43.59 | 43.89 | 43.38 | 43.52 | 219,904 | -0.08(-0.19%) |
Sep 23, 2016 | 43.53 | 43.82 | 43.29 | 43.60 | 180,539 | -0.17(-0.39%) |
Sep 22, 2016 | 43.54 | 43.80 | 43.28 | 43.77 | 196,447 | +0.58(+1.33%) |
Sep 21, 2016 | 42.38 | 43.25 | 42.28 | 43.20 | 141,034 | +0.95(+2.26%) |
Sep 20, 2016 | 42.01 | 42.54 | 41.96 | 42.24 | 213,821 | +0.31(+0.73%) |
Sep 19, 2016 | 41.39 | 41.96 | 41.35 | 41.94 | 125,687 | +0.62(+1.50%) |
Sep 16, 2016 | 40.64 | 41.42 | 40.36 | 41.32 | 310,439 | +0.90(+2.23%) |
Sep 15, 2016 | 39.97 | 40.50 | 39.97 | 40.42 | 104,272 | +0.32(+0.81%) |
Sep 14, 2016 | 40.17 | 40.34 | 39.87 | 40.09 | 113,969 | +0.14(+0.34%) |
Sep 13, 2016 | 40.45 | 40.45 | 39.80 | 39.96 | 163,138 | -0.67(-1.64%) |
Sep 12, 2016 | 39.86 | 40.70 | 39.68 | 40.62 | 202,613 | +0.61(+1.53%) |
Sep 09, 2016 | 41.25 | 41.25 | 39.90 | 40.01 | 249,720 | -1.76(-4.22%) |
Sep 08, 2016 | 41.38 | 41.82 | 41.38 | 41.77 | 109,657 | +0.12(+0.28%) |
Sep 07, 2016 | 41.53 | 41.83 | 40.80 | 41.66 | 119,579 | +0.07(+0.17%) |
Sep 06, 2016 | 41.49 | 41.71 | 41.22 | 41.58 | 154,459 | +0.19(+0.45%) |
Sep 02, 2016 | 40.48 | 41.40 | 41.40 | 41.40 | 178,503 | +0.96(+2.37%) |