Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.39 | 42.09 | 41.30 | 41.88 | 1,179,266 | +0.89(+2.16%) |
Nov 29, 2016 | 40.44 | 41.24 | 40.22 | 40.99 | 1,192,436 | +0.77(+1.92%) |
Nov 28, 2016 | 40.82 | 40.93 | 40.15 | 40.22 | 586,141 | -0.83(-2.03%) |
Nov 25, 2016 | 41.01 | 41.11 | 40.82 | 41.05 | 218,541 | +0.02(+0.04%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.29(+0.70%) | |
Nov 22, 2016 | 40.34 | 40.80 | 40.05 | 40.75 | 1,278,411 | +0.79(+1.97%) |
Nov 21, 2016 | 39.51 | 40.09 | 39.40 | 39.96 | 754,554 | +0.53(+1.34%) |
Nov 18, 2016 | 39.44 | 39.59 | 39.15 | 39.43 | 554,448 | +0.00(+0.00%) |
Nov 17, 2016 | 39.43 | 39.77 | 39.27 | 39.43 | 1,015,713 | +0.04(+0.11%) |
Nov 16, 2016 | 39.34 | 39.92 | 38.94 | 39.39 | 782,957 | -0.65(-1.61%) |
Nov 15, 2016 | 39.36 | 40.30 | 38.54 | 40.03 | 929,333 | +0.31(+0.79%) |
Nov 14, 2016 | 39.66 | 41.04 | 39.32 | 39.72 | 1,585,469 | +0.62(+1.58%) |
Nov 11, 2016 | 37.93 | 39.17 | 37.93 | 39.10 | 1,107,028 | +0.83(+2.18%) |
Nov 10, 2016 | 36.72 | 38.72 | 36.69 | 38.27 | 2,391,338 | +2.22(+6.17%) |
Nov 09, 2016 | 34.90 | 36.41 | 34.58 | 36.04 | 1,308,288 | +2.11(+6.21%) |
Nov 08, 2016 | 33.93 | 34.18 | 33.64 | 33.94 | 388,255 | -0.18(-0.53%) |
Nov 07, 2016 | 33.73 | 34.28 | 33.72 | 34.12 | 573,144 | +1.07(+3.23%) |
Nov 04, 2016 | 32.88 | 33.60 | 32.70 | 33.05 | 456,959 | +0.16(+0.49%) |
Nov 03, 2016 | 32.87 | 33.27 | 32.82 | 32.89 | 422,631 | +0.22(+0.66%) |
Nov 02, 2016 | 33.17 | 33.23 | 32.54 | 32.67 | 648,432 | -0.76(-2.28%) |
Nov 01, 2016 | 33.74 | 33.78 | 32.99 | 33.43 | 519,113 | -0.05(-0.16%) |
Oct 31, 2016 | 33.63 | 33.72 | 33.35 | 33.49 | 627,993 | -0.01(-0.03%) |
Oct 28, 2016 | 33.92 | 33.94 | 33.26 | 33.50 | 366,992 | -0.35(-1.03%) |
Oct 27, 2016 | 33.85 | 33.97 | 33.29 | 33.85 | 793,962 | +0.38(+1.12%) |
Oct 26, 2016 | 33.28 | 33.61 | 33.26 | 33.47 | 479,999 | +0.02(+0.05%) |
Oct 25, 2016 | 33.84 | 33.86 | 33.29 | 33.45 | 664,349 | -0.25(-0.74%) |
Oct 24, 2016 | 32.02 | 34.34 | 31.88 | 33.70 | 950,653 | -0.22(-0.66%) |
Oct 21, 2016 | 33.46 | 33.95 | 33.36 | 33.93 | 776,517 | +0.14(+0.42%) |
Oct 20, 2016 | 33.82 | 34.24 | 33.66 | 33.78 | 805,660 | -0.21(-0.61%) |
Oct 19, 2016 | 33.52 | 34.12 | 33.48 | 33.99 | 490,303 | +0.58(+1.74%) |
Oct 18, 2016 | 33.75 | 33.88 | 33.24 | 33.41 | 536,792 | +0.13(+0.40%) |
Oct 17, 2016 | 33.43 | 33.60 | 33.10 | 33.27 | 370,126 | -0.17(-0.51%) |
Oct 14, 2016 | 33.84 | 34.09 | 33.36 | 33.44 | 734,430 | +0.08(+0.24%) |
Oct 13, 2016 | 34.30 | 34.30 | 33.28 | 33.36 | 838,345 | -1.35(-3.90%) |
Oct 12, 2016 | 34.58 | 34.91 | 34.49 | 34.72 | 447,011 | +0.20(+0.57%) |
Oct 11, 2016 | 35.03 | 35.24 | 34.29 | 34.52 | 591,807 | -0.64(-1.81%) |
Oct 10, 2016 | 35.34 | 35.42 | 35.00 | 35.16 | 607,013 | +0.14(+0.41%) |
Oct 07, 2016 | 35.06 | 35.12 | 34.53 | 35.01 | 876,177 | -0.03(-0.08%) |
Oct 06, 2016 | 35.16 | 35.33 | 34.82 | 35.04 | 773,235 | +0.04(+0.13%) |
Oct 05, 2016 | 34.30 | 35.15 | 34.28 | 34.99 | 1,401,917 | +0.89(+2.60%) |
Oct 04, 2016 | 33.37 | 34.14 | 33.33 | 34.11 | 1,036,122 | +0.81(+2.42%) |
Oct 03, 2016 | 33.41 | 33.68 | 33.09 | 33.30 | 535,855 | -0.35(-1.04%) |
Sep 30, 2016 | 33.29 | 33.78 | 33.10 | 33.65 | 670,066 | +0.53(+1.60%) |
Sep 29, 2016 | 34.05 | 34.05 | 33.10 | 33.12 | 977,058 | -0.53(-1.57%) |
Sep 28, 2016 | 33.40 | 33.69 | 33.09 | 33.65 | 972,379 | +0.48(+1.43%) |
Sep 27, 2016 | 32.73 | 33.22 | 32.59 | 33.17 | 968,782 | +0.39(+1.20%) |
Sep 26, 2016 | 33.25 | 33.31 | 32.77 | 32.78 | 953,325 | -0.71(-2.11%) |
Sep 23, 2016 | 33.17 | 33.53 | 33.17 | 33.49 | 649,448 | +0.14(+0.43%) |
Sep 22, 2016 | 33.43 | 33.43 | 33.16 | 33.35 | 694,596 | +0.11(+0.32%) |
Sep 21, 2016 | 33.19 | 33.52 | 33.00 | 33.24 | 1,093,953 | +0.29(+0.87%) |
Sep 20, 2016 | 32.91 | 32.97 | 32.66 | 32.95 | 610,447 | +0.24(+0.74%) |
Sep 19, 2016 | 32.41 | 32.73 | 32.27 | 32.71 | 783,245 | +0.50(+1.56%) |
Sep 16, 2016 | 32.28 | 32.49 | 32.10 | 32.21 | 1,065,709 | -0.29(-0.88%) |
Sep 15, 2016 | 32.27 | 32.62 | 32.27 | 32.49 | 908,701 | +0.28(+0.86%) |
Sep 14, 2016 | 32.45 | 32.69 | 32.14 | 32.22 | 611,479 | -0.22(-0.66%) |
Sep 13, 2016 | 32.65 | 32.73 | 31.96 | 32.43 | 646,419 | -0.61(-1.84%) |
Sep 12, 2016 | 32.71 | 33.07 | 32.51 | 33.04 | 973,831 | +0.13(+0.41%) |
Sep 09, 2016 | 33.24 | 33.58 | 32.90 | 32.91 | 1,014,243 | -0.42(-1.26%) |
Sep 08, 2016 | 33.46 | 33.67 | 33.21 | 33.33 | 484,626 | -0.05(-0.16%) |
Sep 07, 2016 | 33.26 | 33.54 | 32.77 | 33.38 | 859,098 | +0.04(+0.11%) |
Sep 06, 2016 | 34.34 | 34.45 | 33.28 | 33.35 | 852,304 | -1.02(-2.97%) |
Sep 02, 2016 | 34.08 | 34.37 | 34.37 | 34.37 | 527,236 | +0.34(+1.00%) |