Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.31 | 40.79 | 40.30 | 40.57 | 1,218,563 | +0.53(+1.33%) |
Nov 29, 2016 | 39.68 | 40.23 | 39.24 | 40.03 | 737,308 | +0.61(+1.55%) |
Nov 28, 2016 | 40.14 | 40.26 | 39.29 | 39.42 | 836,824 | -0.92(-2.29%) |
Nov 25, 2016 | 40.37 | 40.43 | 40.08 | 40.35 | 462,617 | -0.03(-0.08%) |
Nov 23, 2016 | 40.38 | 40.38 | 40.38 | 0 | +0.33(+0.83%) | |
Nov 22, 2016 | 39.65 | 40.12 | 39.16 | 40.05 | 1,330,876 | +0.62(+1.57%) |
Nov 21, 2016 | 39.65 | 39.65 | 38.81 | 39.43 | 1,245,684 | -0.14(-0.36%) |
Nov 18, 2016 | 39.59 | 39.80 | 39.36 | 39.58 | 1,135,682 | -0.01(-0.02%) |
Nov 17, 2016 | 38.82 | 39.64 | 38.57 | 39.58 | 1,568,298 | +0.91(+2.37%) |
Nov 16, 2016 | 39.44 | 39.82 | 38.64 | 38.67 | 1,335,823 | -1.09(-2.75%) |
Nov 15, 2016 | 39.33 | 39.81 | 38.52 | 39.76 | 1,602,245 | +0.14(+0.34%) |
Nov 14, 2016 | 38.38 | 39.97 | 38.35 | 39.63 | 1,630,687 | +1.64(+4.30%) |
Nov 11, 2016 | 36.61 | 38.09 | 36.51 | 37.99 | 1,550,014 | +1.10(+2.99%) |
Nov 10, 2016 | 36.07 | 37.56 | 34.23 | 36.89 | 1,680,431 | +1.49(+4.21%) |
Nov 09, 2016 | 34.35 | 35.76 | 33.30 | 35.40 | 1,719,787 | +1.46(+4.29%) |
Nov 08, 2016 | 33.90 | 34.30 | 32.78 | 33.94 | 1,070,988 | -0.08(-0.25%) |
Nov 07, 2016 | 33.59 | 34.07 | 33.24 | 34.03 | 1,332,253 | +1.28(+3.91%) |
Nov 04, 2016 | 32.56 | 33.15 | 32.31 | 32.75 | 645,356 | +0.21(+0.65%) |
Nov 03, 2016 | 32.70 | 32.92 | 32.48 | 32.54 | 813,013 | -0.07(-0.21%) |
Nov 02, 2016 | 33.13 | 33.21 | 32.56 | 32.60 | 776,420 | -0.69(-2.06%) |
Nov 01, 2016 | 33.67 | 33.83 | 32.92 | 33.29 | 862,218 | -0.19(-0.56%) |
Oct 31, 2016 | 33.49 | 33.74 | 33.18 | 33.48 | 809,390 | +0.13(+0.38%) |
Oct 28, 2016 | 33.60 | 33.60 | 33.15 | 33.35 | 884,134 | -0.20(-0.61%) |
Oct 27, 2016 | 33.70 | 33.76 | 33.28 | 33.55 | 822,286 | +0.17(+0.51%) |
Oct 26, 2016 | 33.44 | 33.70 | 33.31 | 33.38 | 787,852 | -0.19(-0.55%) |
Oct 25, 2016 | 33.93 | 34.07 | 33.49 | 33.57 | 690,025 | -0.29(-0.85%) |
Oct 24, 2016 | 33.75 | 34.11 | 33.40 | 33.86 | 663,145 | +0.31(+0.93%) |
Oct 21, 2016 | 33.45 | 33.68 | 33.14 | 33.54 | 851,761 | -0.03(-0.08%) |
Oct 20, 2016 | 33.21 | 33.63 | 32.30 | 33.57 | 1,364,795 | +0.68(+2.08%) |
Oct 19, 2016 | 32.73 | 33.21 | 32.66 | 32.89 | 1,319,488 | +0.40(+1.25%) |
Oct 18, 2016 | 32.78 | 32.78 | 32.27 | 32.48 | 918,947 | +0.16(+0.50%) |
Oct 17, 2016 | 32.54 | 32.60 | 32.14 | 32.32 | 758,810 | -0.19(-0.57%) |
Oct 14, 2016 | 32.64 | 32.84 | 32.30 | 32.51 | 968,543 | +0.38(+1.18%) |
Oct 13, 2016 | 32.78 | 32.83 | 31.82 | 32.13 | 1,192,225 | -1.09(-3.27%) |
Oct 12, 2016 | 32.91 | 33.44 | 32.73 | 33.21 | 1,216,963 | +0.33(+1.00%) |
Oct 11, 2016 | 33.18 | 33.35 | 32.71 | 32.89 | 1,554,890 | -0.27(-0.81%) |
Oct 10, 2016 | 33.21 | 33.41 | 33.05 | 33.16 | 1,050,967 | +0.19(+0.56%) |
Oct 07, 2016 | 32.83 | 33.00 | 32.48 | 32.97 | 1,474,942 | +0.04(+0.13%) |
Oct 06, 2016 | 32.88 | 33.04 | 32.58 | 32.93 | 1,394,384 | +0.17(+0.51%) |
Oct 05, 2016 | 31.67 | 32.95 | 31.63 | 32.76 | 1,847,787 | +1.24(+3.93%) |
Oct 04, 2016 | 30.89 | 31.59 | 30.61 | 31.52 | 979,681 | +0.74(+2.41%) |
Oct 03, 2016 | 30.68 | 31.14 | 30.68 | 30.78 | 901,936 | -0.17(-0.54%) |
Sep 30, 2016 | 30.49 | 31.17 | 30.41 | 30.95 | 1,165,444 | +0.58(+1.92%) |
Sep 29, 2016 | 30.98 | 31.25 | 30.21 | 30.37 | 1,049,730 | -0.47(-1.53%) |
Sep 28, 2016 | 30.72 | 30.86 | 30.29 | 30.84 | 1,381,534 | +0.39(+1.27%) |
Sep 27, 2016 | 30.19 | 30.58 | 29.95 | 30.45 | 1,578,558 | +0.04(+0.14%) |
Sep 26, 2016 | 30.53 | 30.71 | 30.31 | 30.41 | 1,275,309 | -0.43(-1.39%) |
Sep 23, 2016 | 30.66 | 31.12 | 30.66 | 30.84 | 776,970 | +0.04(+0.14%) |
Sep 22, 2016 | 30.75 | 30.89 | 30.54 | 30.80 | 1,020,333 | +0.13(+0.41%) |
Sep 21, 2016 | 30.55 | 30.80 | 30.25 | 30.67 | 1,277,566 | +0.35(+1.14%) |
Sep 20, 2016 | 30.52 | 30.64 | 30.23 | 30.32 | 574,533 | -0.04(-0.14%) |
Sep 19, 2016 | 30.35 | 30.62 | 30.07 | 30.37 | 823,544 | +0.22(+0.73%) |
Sep 16, 2016 | 30.04 | 30.31 | 29.94 | 30.15 | 1,418,228 | -0.20(-0.67%) |
Sep 15, 2016 | 30.07 | 30.44 | 30.06 | 30.35 | 618,142 | +0.30(+0.98%) |
Sep 14, 2016 | 30.15 | 30.37 | 29.89 | 30.05 | 812,285 | -0.08(-0.28%) |
Sep 13, 2016 | 30.32 | 30.52 | 29.78 | 30.14 | 805,264 | -0.63(-2.05%) |
Sep 12, 2016 | 30.62 | 30.82 | 30.17 | 30.77 | 1,116,970 | -0.09(-0.30%) |
Sep 09, 2016 | 30.80 | 31.23 | 30.80 | 30.86 | 979,739 | +0.02(+0.05%) |
Sep 08, 2016 | 30.90 | 31.01 | 30.60 | 30.85 | 849,354 | +0.04(+0.14%) |
Sep 07, 2016 | 30.47 | 31.58 | 30.47 | 30.80 | 1,113,762 | +0.04(+0.14%) |
Sep 06, 2016 | 31.58 | 31.69 | 30.69 | 30.76 | 941,953 | -0.82(-2.59%) |
Sep 02, 2016 | 31.22 | 31.58 | 31.58 | 31.58 | 1,356,675 | +0.46(+1.46%) |