Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.79 | 43.25 | 42.47 | 42.74 | 160,475 | +0.18(+0.43%) |
Nov 29, 2016 | 42.74 | 42.97 | 42.38 | 42.56 | 173,665 | -0.05(-0.11%) |
Nov 28, 2016 | 42.79 | 42.93 | 42.47 | 42.61 | 163,544 | -0.41(-0.96%) |
Nov 25, 2016 | 42.74 | 43.02 | 42.38 | 43.02 | 36,285 | +0.32(+0.75%) |
Nov 23, 2016 | 42.70 | 42.70 | 42.70 | 0 | +0.55(+1.30%) | |
Nov 22, 2016 | 41.51 | 42.29 | 41.10 | 42.15 | 114,988 | +0.82(+1.99%) |
Nov 21, 2016 | 41.51 | 41.78 | 41.01 | 41.33 | 92,696 | -0.14(-0.33%) |
Nov 18, 2016 | 41.14 | 41.74 | 41.01 | 41.46 | 131,499 | +0.32(+0.78%) |
Nov 17, 2016 | 41.05 | 41.28 | 40.73 | 41.14 | 138,973 | +0.09(+0.22%) |
Nov 16, 2016 | 40.46 | 41.37 | 40.27 | 41.05 | 136,928 | +0.59(+1.47%) |
Nov 15, 2016 | 40.50 | 40.78 | 39.91 | 40.46 | 139,379 | -0.18(-0.45%) |
Nov 14, 2016 | 40.73 | 41.37 | 40.37 | 40.64 | 153,887 | +0.27(+0.68%) |
Nov 11, 2016 | 39.13 | 41.19 | 38.90 | 40.37 | 203,781 | +1.28(+3.28%) |
Nov 10, 2016 | 38.26 | 39.82 | 38.17 | 39.08 | 159,863 | +1.28(+3.39%) |
Nov 09, 2016 | 36.29 | 37.89 | 36.11 | 37.80 | 188,387 | +1.14(+3.12%) |
Nov 08, 2016 | 36.20 | 36.98 | 35.97 | 36.66 | 119,943 | +0.32(+0.88%) |
Nov 07, 2016 | 36.52 | 36.61 | 35.97 | 36.34 | 149,269 | +0.64(+1.80%) |
Nov 04, 2016 | 35.51 | 36.11 | 35.29 | 35.70 | 138,484 | +0.32(+0.91%) |
Nov 03, 2016 | 35.42 | 35.79 | 35.06 | 35.38 | 185,712 | -0.09(-0.26%) |
Nov 02, 2016 | 35.29 | 35.93 | 34.64 | 35.47 | 201,356 | +0.00(+0.00%) |
Nov 01, 2016 | 37.07 | 37.34 | 33.87 | 35.47 | 313,879 | -1.83(-4.91%) |
Oct 31, 2016 | 36.80 | 37.71 | 36.29 | 37.30 | 137,420 | +0.64(+1.75%) |
Oct 28, 2016 | 36.93 | 37.71 | 36.43 | 36.66 | 114,966 | -0.41(-1.11%) |
Oct 27, 2016 | 37.30 | 37.53 | 36.93 | 37.07 | 77,970 | -0.14(-0.37%) |
Oct 26, 2016 | 37.71 | 38.44 | 37.16 | 37.21 | 120,612 | -0.64(-1.69%) |
Oct 25, 2016 | 38.40 | 38.40 | 37.66 | 37.85 | 80,578 | -0.64(-1.66%) |
Oct 24, 2016 | 38.12 | 38.53 | 37.76 | 38.49 | 71,312 | +0.73(+1.94%) |
Oct 21, 2016 | 37.34 | 37.89 | 37.23 | 37.76 | 61,064 | +0.05(+0.12%) |
Oct 20, 2016 | 37.89 | 37.89 | 37.34 | 37.71 | 84,852 | -0.32(-0.84%) |
Oct 19, 2016 | 38.12 | 38.63 | 37.62 | 38.03 | 99,513 | +0.00(+0.00%) |
Oct 18, 2016 | 38.17 | 38.17 | 37.71 | 38.03 | 59,784 | +0.27(+0.73%) |
Oct 17, 2016 | 37.62 | 37.94 | 37.44 | 37.76 | 68,350 | +0.06(+0.17%) |
Oct 14, 2016 | 37.98 | 38.26 | 37.44 | 37.69 | 83,187 | -0.06(-0.17%) |
Oct 13, 2016 | 37.69 | 37.99 | 37.38 | 37.76 | 93,662 | -0.32(-0.84%) |
Oct 12, 2016 | 37.45 | 38.20 | 37.28 | 38.08 | 139,927 | +0.60(+1.61%) |
Oct 11, 2016 | 38.23 | 38.31 | 36.93 | 37.47 | 175,309 | -0.78(-2.03%) |
Oct 10, 2016 | 38.42 | 38.86 | 38.20 | 38.25 | 56,968 | +0.19(+0.51%) |
Oct 07, 2016 | 38.92 | 39.36 | 38.02 | 38.06 | 129,107 | -0.95(-2.44%) |
Oct 06, 2016 | 39.07 | 39.63 | 38.57 | 39.01 | 69,745 | -0.21(-0.54%) |
Oct 05, 2016 | 38.96 | 39.52 | 38.78 | 39.22 | 79,924 | +0.53(+1.37%) |
Oct 04, 2016 | 38.57 | 38.84 | 38.30 | 38.69 | 81,083 | +0.27(+0.69%) |
Oct 03, 2016 | 38.49 | 38.84 | 38.28 | 38.42 | 119,223 | -0.37(-0.94%) |
Sep 30, 2016 | 38.59 | 38.98 | 38.10 | 38.79 | 127,788 | +0.53(+1.39%) |
Sep 29, 2016 | 38.55 | 38.80 | 38.16 | 38.26 | 77,885 | -0.26(-0.67%) |
Sep 28, 2016 | 38.33 | 38.55 | 37.86 | 38.52 | 118,685 | +0.17(+0.45%) |
Sep 27, 2016 | 38.03 | 38.38 | 37.64 | 38.34 | 75,548 | +0.23(+0.60%) |
Sep 26, 2016 | 38.10 | 38.44 | 37.41 | 38.11 | 72,719 | -0.23(-0.60%) |
Sep 23, 2016 | 39.02 | 39.26 | 38.31 | 38.34 | 111,498 | -0.85(-2.17%) |
Sep 22, 2016 | 38.03 | 39.25 | 37.99 | 39.19 | 117,918 | +1.32(+3.48%) |
Sep 21, 2016 | 37.23 | 37.89 | 37.17 | 37.88 | 93,642 | +0.82(+2.22%) |
Sep 20, 2016 | 37.24 | 37.53 | 36.85 | 37.05 | 85,936 | -0.09(-0.25%) |
Sep 19, 2016 | 37.12 | 37.55 | 36.48 | 37.14 | 124,241 | +0.21(+0.57%) |
Sep 16, 2016 | 37.19 | 37.34 | 36.78 | 36.93 | 162,886 | -0.31(-0.84%) |
Sep 15, 2016 | 36.56 | 37.30 | 36.47 | 37.24 | 112,287 | +0.75(+2.05%) |
Sep 14, 2016 | 37.22 | 37.33 | 36.33 | 36.50 | 133,828 | -0.67(-1.79%) |
Sep 13, 2016 | 37.30 | 38.08 | 36.83 | 37.16 | 122,383 | -0.53(-1.40%) |
Sep 12, 2016 | 36.82 | 37.78 | 36.65 | 37.69 | 92,977 | +0.44(+1.17%) |
Sep 09, 2016 | 38.73 | 38.80 | 37.24 | 37.25 | 96,128 | -1.88(-4.80%) |
Sep 08, 2016 | 39.62 | 39.64 | 38.84 | 39.13 | 100,151 | -0.46(-1.17%) |
Sep 07, 2016 | 39.24 | 39.73 | 39.04 | 39.60 | 271,782 | +0.17(+0.44%) |
Sep 06, 2016 | 39.60 | 39.82 | 39.17 | 39.42 | 75,894 | -0.14(-0.35%) |
Sep 02, 2016 | 39.17 | 39.56 | 39.56 | 39.56 | 84,805 | +0.67(+1.73%) |