Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.66 | 47.02 | 46.26 | 46.29 | 160,694 | +0.07(+0.16%) |
Nov 29, 2016 | 46.17 | 46.47 | 45.98 | 46.21 | 228,799 | +0.23(+0.50%) |
Nov 28, 2016 | 46.08 | 46.37 | 45.80 | 45.98 | 224,633 | -0.27(-0.58%) |
Nov 25, 2016 | 46.15 | 46.27 | 45.80 | 46.25 | 52,060 | +0.10(+0.21%) |
Nov 23, 2016 | 46.15 | 46.15 | 46.15 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.70 | 45.79 | 45.40 | 45.71 | 232,414 | +0.25(+0.56%) |
Nov 21, 2016 | 45.54 | 45.82 | 44.75 | 45.46 | 191,674 | -0.12(-0.27%) |
Nov 18, 2016 | 44.86 | 45.62 | 44.62 | 45.58 | 281,008 | +0.78(+1.73%) |
Nov 17, 2016 | 43.89 | 44.84 | 44.05 | 44.81 | 198,495 | +0.91(+2.08%) |
Nov 16, 2016 | 43.66 | 44.05 | 43.53 | 43.89 | 229,914 | -0.23(-0.52%) |
Nov 15, 2016 | 43.73 | 44.22 | 43.11 | 44.12 | 261,523 | -0.14(-0.31%) |
Nov 14, 2016 | 43.99 | 44.93 | 43.56 | 44.26 | 288,155 | +0.77(+1.76%) |
Nov 11, 2016 | 41.29 | 43.54 | 41.29 | 43.49 | 453,728 | +2.12(+5.13%) |
Nov 10, 2016 | 39.98 | 41.55 | 39.98 | 41.37 | 330,120 | +1.59(+4.00%) |
Nov 09, 2016 | 38.42 | 39.88 | 38.42 | 39.78 | 413,664 | +1.66(+4.35%) |
Nov 08, 2016 | 38.40 | 38.68 | 38.06 | 38.12 | 156,993 | -0.37(-0.95%) |
Nov 07, 2016 | 38.44 | 38.57 | 38.30 | 38.49 | 245,066 | +0.74(+1.97%) |
Nov 04, 2016 | 37.68 | 38.20 | 37.38 | 37.75 | 123,488 | +0.12(+0.33%) |
Nov 03, 2016 | 37.78 | 37.93 | 37.54 | 37.62 | 110,358 | +0.02(+0.04%) |
Nov 02, 2016 | 37.96 | 38.10 | 37.46 | 37.61 | 92,745 | -0.56(-1.45%) |
Nov 01, 2016 | 38.68 | 38.75 | 37.95 | 38.16 | 181,791 | -0.29(-0.76%) |
Oct 31, 2016 | 37.82 | 38.51 | 37.81 | 38.46 | 306,850 | +0.64(+1.71%) |
Oct 28, 2016 | 38.13 | 38.38 | 37.67 | 37.81 | 230,130 | -0.34(-0.90%) |
Oct 27, 2016 | 38.60 | 38.60 | 37.93 | 38.15 | 362,583 | -0.12(-0.32%) |
Oct 26, 2016 | 38.21 | 38.83 | 38.13 | 38.28 | 223,759 | -0.07(-0.19%) |
Oct 25, 2016 | 38.41 | 38.78 | 38.19 | 38.35 | 351,150 | +0.24(+0.62%) |
Oct 24, 2016 | 35.73 | 39.12 | 34.83 | 38.11 | 680,040 | -0.66(-1.71%) |
Oct 21, 2016 | 38.35 | 38.85 | 38.35 | 38.78 | 89,116 | +0.00(+0.00%) |
Oct 20, 2016 | 38.87 | 39.18 | 38.64 | 38.78 | 113,237 | -0.20(-0.52%) |
Oct 19, 2016 | 38.68 | 39.18 | 38.68 | 38.98 | 111,486 | +0.47(+1.23%) |
Oct 18, 2016 | 38.63 | 38.63 | 37.92 | 38.51 | 102,290 | +0.26(+0.68%) |
Oct 17, 2016 | 38.69 | 39.02 | 38.19 | 38.24 | 148,048 | -0.51(-1.33%) |
Oct 14, 2016 | 38.70 | 39.15 | 38.63 | 38.76 | 96,682 | +0.32(+0.83%) |
Oct 13, 2016 | 38.81 | 38.81 | 38.25 | 38.44 | 161,210 | -0.73(-1.85%) |
Oct 12, 2016 | 39.46 | 39.71 | 39.13 | 39.17 | 194,569 | -0.29(-0.74%) |
Oct 11, 2016 | 39.64 | 39.83 | 39.20 | 39.46 | 123,652 | -0.27(-0.68%) |
Oct 10, 2016 | 39.35 | 39.88 | 39.20 | 39.73 | 205,828 | +0.62(+1.59%) |
Oct 07, 2016 | 39.30 | 39.30 | 38.78 | 39.11 | 120,638 | -0.19(-0.48%) |
Oct 06, 2016 | 39.17 | 39.35 | 38.96 | 39.30 | 103,143 | +0.13(+0.33%) |
Oct 05, 2016 | 38.92 | 39.38 | 38.70 | 39.17 | 115,158 | +0.47(+1.20%) |
Oct 04, 2016 | 38.78 | 38.92 | 38.50 | 38.70 | 113,962 | +0.03(+0.08%) |
Oct 03, 2016 | 39.13 | 39.24 | 38.44 | 38.67 | 180,839 | -0.60(-1.54%) |
Sep 30, 2016 | 38.91 | 39.49 | 38.78 | 39.27 | 192,204 | +0.60(+1.56%) |
Sep 29, 2016 | 39.05 | 39.26 | 38.60 | 38.67 | 107,125 | -0.49(-1.25%) |
Sep 28, 2016 | 38.86 | 39.18 | 38.69 | 39.16 | 127,579 | +0.46(+1.18%) |
Sep 27, 2016 | 38.07 | 38.71 | 38.07 | 38.70 | 135,766 | +0.44(+1.15%) |
Sep 26, 2016 | 38.78 | 38.89 | 38.24 | 38.26 | 123,501 | -0.79(-2.03%) |
Sep 23, 2016 | 38.83 | 39.22 | 38.80 | 39.05 | 142,522 | -0.02(-0.06%) |
Sep 22, 2016 | 38.77 | 39.13 | 38.61 | 39.08 | 185,693 | +0.58(+1.51%) |
Sep 21, 2016 | 38.37 | 38.54 | 38.08 | 38.50 | 154,184 | +0.32(+0.83%) |
Sep 20, 2016 | 38.24 | 38.40 | 38.13 | 38.18 | 97,405 | +0.16(+0.43%) |
Sep 19, 2016 | 38.02 | 38.40 | 37.82 | 38.02 | 160,513 | +0.15(+0.39%) |
Sep 16, 2016 | 38.15 | 38.15 | 37.59 | 37.87 | 418,487 | -0.29(-0.77%) |
Sep 15, 2016 | 37.84 | 38.17 | 37.74 | 38.16 | 83,578 | +0.38(+1.02%) |
Sep 14, 2016 | 38.15 | 38.33 | 37.75 | 37.78 | 140,865 | -0.44(-1.15%) |
Sep 13, 2016 | 38.22 | 38.37 | 37.84 | 38.22 | 127,516 | -0.42(-1.08%) |
Sep 12, 2016 | 38.27 | 38.67 | 37.86 | 38.64 | 154,388 | +0.16(+0.42%) |
Sep 09, 2016 | 38.72 | 39.07 | 38.46 | 38.47 | 188,167 | -0.30(-0.77%) |
Sep 08, 2016 | 38.74 | 38.81 | 38.48 | 38.77 | 142,267 | +0.12(+0.31%) |
Sep 07, 2016 | 38.24 | 38.70 | 38.17 | 38.65 | 413,563 | +0.27(+0.70%) |
Sep 06, 2016 | 38.78 | 38.78 | 38.15 | 38.39 | 173,964 | -0.43(-1.11%) |
Sep 02, 2016 | 38.58 | 38.81 | 38.81 | 38.81 | 151,694 | +0.38(+0.99%) |