Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.92 | 43.38 | 42.60 | 42.87 | 159,991 | +0.18(+0.43%) |
Nov 29, 2016 | 42.87 | 43.10 | 42.51 | 42.69 | 173,141 | -0.05(-0.11%) |
Nov 28, 2016 | 42.92 | 43.06 | 42.60 | 42.74 | 163,050 | -0.41(-0.96%) |
Nov 25, 2016 | 42.87 | 43.15 | 42.51 | 43.15 | 36,175 | +0.32(+0.75%) |
Nov 23, 2016 | 42.83 | 42.83 | 42.83 | 0 | +0.55(+1.30%) | |
Nov 22, 2016 | 41.63 | 42.42 | 41.22 | 42.28 | 114,641 | +0.83(+1.99%) |
Nov 21, 2016 | 41.63 | 41.91 | 41.13 | 41.45 | 92,416 | -0.14(-0.33%) |
Nov 18, 2016 | 41.27 | 41.86 | 41.13 | 41.59 | 131,102 | +0.32(+0.78%) |
Nov 17, 2016 | 41.18 | 41.41 | 40.85 | 41.27 | 138,554 | +0.09(+0.22%) |
Nov 16, 2016 | 40.58 | 41.50 | 40.40 | 41.18 | 136,515 | +0.60(+1.47%) |
Nov 15, 2016 | 40.63 | 40.90 | 40.03 | 40.58 | 138,958 | -0.18(-0.45%) |
Nov 14, 2016 | 40.85 | 41.50 | 40.49 | 40.76 | 153,423 | +0.28(+0.68%) |
Nov 11, 2016 | 39.25 | 41.31 | 39.02 | 40.49 | 203,165 | +1.29(+3.28%) |
Nov 10, 2016 | 38.38 | 39.94 | 38.28 | 39.20 | 159,380 | +1.29(+3.39%) |
Nov 09, 2016 | 36.40 | 38.01 | 36.22 | 37.92 | 187,818 | +1.15(+3.12%) |
Nov 08, 2016 | 36.31 | 37.09 | 36.08 | 36.77 | 119,580 | +0.32(+0.88%) |
Nov 07, 2016 | 36.63 | 36.72 | 36.08 | 36.45 | 148,818 | +0.64(+1.79%) |
Nov 04, 2016 | 35.62 | 36.22 | 35.39 | 35.81 | 138,066 | +0.32(+0.91%) |
Nov 03, 2016 | 35.53 | 35.90 | 35.16 | 35.48 | 185,151 | -0.09(-0.26%) |
Nov 02, 2016 | 35.39 | 36.03 | 34.75 | 35.58 | 200,747 | +0.00(+0.00%) |
Nov 01, 2016 | 37.18 | 37.46 | 33.97 | 35.58 | 312,931 | -1.84(-4.91%) |
Oct 31, 2016 | 36.91 | 37.83 | 36.40 | 37.41 | 137,005 | +0.64(+1.75%) |
Oct 28, 2016 | 37.04 | 37.83 | 36.54 | 36.77 | 114,619 | -0.41(-1.11%) |
Oct 27, 2016 | 37.41 | 37.64 | 37.04 | 37.18 | 77,734 | -0.14(-0.37%) |
Oct 26, 2016 | 37.83 | 38.56 | 37.27 | 37.32 | 120,248 | -0.64(-1.69%) |
Oct 25, 2016 | 38.51 | 38.51 | 37.78 | 37.96 | 80,334 | -0.64(-1.66%) |
Oct 24, 2016 | 38.24 | 38.65 | 37.87 | 38.61 | 71,097 | +0.73(+1.94%) |
Oct 21, 2016 | 37.46 | 38.01 | 37.34 | 37.87 | 60,880 | +0.05(+0.12%) |
Oct 20, 2016 | 38.01 | 38.01 | 37.46 | 37.83 | 84,595 | -0.32(-0.84%) |
Oct 19, 2016 | 38.24 | 38.74 | 37.73 | 38.15 | 99,213 | +0.00(+0.00%) |
Oct 18, 2016 | 38.28 | 38.28 | 37.83 | 38.15 | 59,603 | +0.28(+0.73%) |
Oct 17, 2016 | 37.73 | 38.05 | 37.55 | 37.87 | 68,144 | +0.06(+0.17%) |
Oct 14, 2016 | 38.09 | 38.38 | 37.55 | 37.81 | 82,935 | -0.06(-0.17%) |
Oct 13, 2016 | 37.81 | 38.10 | 37.49 | 37.87 | 93,379 | -0.32(-0.84%) |
Oct 12, 2016 | 37.57 | 38.32 | 37.39 | 38.19 | 139,504 | +0.61(+1.61%) |
Oct 11, 2016 | 38.35 | 38.42 | 37.04 | 37.59 | 174,779 | -0.78(-2.03%) |
Oct 10, 2016 | 38.53 | 38.98 | 38.31 | 38.37 | 56,796 | +0.19(+0.51%) |
Oct 07, 2016 | 39.04 | 39.48 | 38.14 | 38.17 | 128,717 | -0.95(-2.44%) |
Oct 06, 2016 | 39.18 | 39.75 | 38.69 | 39.13 | 69,535 | -0.21(-0.54%) |
Oct 05, 2016 | 39.08 | 39.64 | 38.90 | 39.34 | 79,683 | +0.53(+1.37%) |
Oct 04, 2016 | 38.69 | 38.95 | 38.41 | 38.81 | 80,838 | +0.27(+0.69%) |
Oct 03, 2016 | 38.61 | 38.95 | 38.39 | 38.54 | 118,863 | -0.37(-0.94%) |
Sep 30, 2016 | 38.71 | 39.10 | 38.22 | 38.91 | 127,402 | +0.53(+1.39%) |
Sep 29, 2016 | 38.67 | 38.92 | 38.27 | 38.38 | 77,649 | -0.26(-0.67%) |
Sep 28, 2016 | 38.45 | 38.67 | 37.97 | 38.63 | 118,327 | +0.17(+0.45%) |
Sep 27, 2016 | 38.15 | 38.50 | 37.75 | 38.46 | 75,320 | +0.23(+0.60%) |
Sep 26, 2016 | 38.21 | 38.56 | 37.52 | 38.23 | 72,500 | -0.23(-0.60%) |
Sep 23, 2016 | 39.14 | 39.38 | 38.42 | 38.46 | 111,162 | -0.85(-2.17%) |
Sep 22, 2016 | 38.15 | 39.37 | 38.10 | 39.31 | 117,562 | +1.32(+3.48%) |
Sep 21, 2016 | 37.35 | 38.01 | 37.28 | 37.99 | 93,359 | +0.83(+2.22%) |
Sep 20, 2016 | 37.36 | 37.64 | 36.96 | 37.16 | 85,676 | -0.09(-0.25%) |
Sep 19, 2016 | 37.23 | 37.66 | 36.59 | 37.26 | 123,865 | +0.21(+0.57%) |
Sep 16, 2016 | 37.30 | 37.46 | 36.89 | 37.04 | 162,393 | -0.31(-0.84%) |
Sep 15, 2016 | 36.67 | 37.41 | 36.58 | 37.36 | 111,948 | +0.75(+2.05%) |
Sep 14, 2016 | 37.33 | 37.44 | 36.44 | 36.61 | 133,424 | -0.67(-1.79%) |
Sep 13, 2016 | 37.41 | 38.20 | 36.95 | 37.27 | 122,014 | -0.53(-1.40%) |
Sep 12, 2016 | 36.94 | 37.90 | 36.76 | 37.80 | 92,696 | +0.44(+1.17%) |
Sep 09, 2016 | 38.85 | 38.92 | 37.36 | 37.37 | 95,837 | -1.88(-4.80%) |
Sep 08, 2016 | 39.74 | 39.76 | 38.96 | 39.25 | 99,848 | -0.47(-1.17%) |
Sep 07, 2016 | 39.36 | 39.85 | 39.16 | 39.72 | 270,961 | +0.17(+0.44%) |
Sep 06, 2016 | 39.72 | 39.94 | 39.29 | 39.54 | 75,665 | -0.14(-0.35%) |
Sep 02, 2016 | 39.29 | 39.68 | 39.68 | 39.68 | 84,549 | +0.68(+1.73%) |