Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.11 | 39.21 | 38.54 | 38.75 | 704,025 | -0.05(-0.13%) |
Nov 29, 2016 | 38.90 | 38.99 | 38.56 | 38.80 | 841,012 | -0.04(-0.10%) |
Nov 28, 2016 | 38.61 | 38.99 | 38.61 | 38.84 | 789,648 | -0.06(-0.15%) |
Nov 25, 2016 | 38.89 | 39.16 | 38.46 | 38.90 | 296,677 | +0.02(+0.05%) |
Nov 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | +0.06(+0.15%) | |
Nov 22, 2016 | 38.71 | 38.95 | 38.64 | 38.82 | 700,112 | +0.14(+0.36%) |
Nov 21, 2016 | 38.92 | 39.09 | 38.52 | 38.68 | 765,933 | +0.08(+0.21%) |
Nov 18, 2016 | 39.10 | 39.24 | 38.57 | 38.60 | 1,077,173 | -0.40(-1.03%) |
Nov 17, 2016 | 38.29 | 39.32 | 38.25 | 39.00 | 1,388,661 | +0.50(+1.30%) |
Nov 16, 2016 | 37.58 | 38.50 | 37.58 | 38.50 | 1,227,080 | +0.74(+1.96%) |
Nov 15, 2016 | 38.22 | 38.25 | 37.67 | 37.76 | 1,435,743 | -0.40(-1.05%) |
Nov 14, 2016 | 37.00 | 38.42 | 36.65 | 38.16 | 1,693,678 | +1.05(+2.83%) |
Nov 11, 2016 | 35.83 | 37.12 | 35.82 | 37.11 | 1,089,493 | +1.09(+3.03%) |
Nov 10, 2016 | 36.60 | 37.10 | 35.86 | 36.02 | 1,226,979 | -0.28(-0.77%) |
Nov 09, 2016 | 34.92 | 36.50 | 34.66 | 36.30 | 1,374,972 | +0.73(+2.05%) |
Nov 08, 2016 | 34.79 | 35.62 | 34.49 | 35.57 | 1,175,856 | +0.63(+1.80%) |
Nov 07, 2016 | 35.06 | 35.39 | 34.53 | 34.94 | 1,124,091 | +0.68(+1.98%) |
Nov 04, 2016 | 34.57 | 34.89 | 34.25 | 34.26 | 887,205 | -0.37(-1.07%) |
Nov 03, 2016 | 34.43 | 35.13 | 34.43 | 34.63 | 981,275 | +0.20(+0.58%) |
Nov 02, 2016 | 34.67 | 35.48 | 34.24 | 34.43 | 1,153,680 | -0.38(-1.09%) |
Nov 01, 2016 | 35.00 | 35.35 | 34.40 | 34.81 | 1,227,173 | -0.24(-0.68%) |
Oct 31, 2016 | 34.90 | 35.28 | 34.79 | 35.05 | 852,508 | +0.13(+0.37%) |
Oct 28, 2016 | 35.25 | 35.55 | 34.63 | 34.92 | 1,494,941 | -0.42(-1.19%) |
Oct 27, 2016 | 34.77 | 35.69 | 34.07 | 35.34 | 2,286,559 | +0.70(+2.02%) |
Oct 26, 2016 | 31.94 | 36.41 | 31.94 | 34.64 | 5,500,963 | +4.39(+14.51%) |
Oct 25, 2016 | 30.82 | 30.90 | 30.13 | 30.25 | 998,101 | -0.67(-2.17%) |
Oct 24, 2016 | 30.43 | 30.97 | 30.34 | 30.92 | 759,457 | +0.51(+1.68%) |
Oct 21, 2016 | 30.19 | 30.47 | 29.98 | 30.41 | 835,460 | +0.04(+0.13%) |
Oct 20, 2016 | 30.56 | 30.69 | 30.20 | 30.37 | 532,071 | -0.29(-0.95%) |
Oct 19, 2016 | 30.46 | 30.96 | 30.32 | 30.66 | 837,045 | +0.37(+1.22%) |
Oct 18, 2016 | 30.30 | 30.48 | 30.08 | 30.29 | 439,722 | +0.40(+1.34%) |
Oct 17, 2016 | 29.85 | 30.06 | 29.83 | 29.89 | 407,472 | +0.04(+0.13%) |
Oct 14, 2016 | 30.48 | 30.79 | 29.85 | 29.85 | 647,387 | -0.41(-1.35%) |
Oct 13, 2016 | 30.58 | 30.59 | 29.86 | 30.26 | 625,970 | -0.62(-2.01%) |
Oct 12, 2016 | 30.95 | 31.24 | 30.75 | 30.88 | 516,364 | -0.02(-0.06%) |
Oct 11, 2016 | 31.52 | 31.60 | 30.53 | 30.90 | 747,913 | -0.67(-2.12%) |
Oct 10, 2016 | 32.20 | 32.65 | 31.57 | 31.57 | 599,130 | -0.38(-1.19%) |
Oct 07, 2016 | 32.50 | 32.56 | 31.75 | 31.95 | 629,798 | -0.47(-1.45%) |
Oct 06, 2016 | 32.05 | 32.49 | 31.84 | 32.42 | 894,560 | +0.38(+1.19%) |
Oct 05, 2016 | 31.66 | 32.43 | 31.66 | 32.04 | 1,159,078 | +0.53(+1.68%) |
Oct 04, 2016 | 31.92 | 32.13 | 31.29 | 31.51 | 701,250 | -0.30(-0.94%) |
Oct 03, 2016 | 32.15 | 32.15 | 31.48 | 31.81 | 553,713 | -0.38(-1.18%) |
Sep 30, 2016 | 31.97 | 32.40 | 31.80 | 32.19 | 696,245 | +0.54(+1.71%) |
Sep 29, 2016 | 32.25 | 32.25 | 31.43 | 31.65 | 569,357 | -0.49(-1.52%) |
Sep 28, 2016 | 32.04 | 32.32 | 31.62 | 32.14 | 948,589 | +0.23(+0.72%) |
Sep 27, 2016 | 31.85 | 32.11 | 31.57 | 31.91 | 540,111 | +0.02(+0.06%) |
Sep 26, 2016 | 31.53 | 32.10 | 31.41 | 31.89 | 523,609 | +0.15(+0.47%) |
Sep 23, 2016 | 31.83 | 32.11 | 31.61 | 31.74 | 585,713 | -0.20(-0.63%) |
Sep 22, 2016 | 32.07 | 32.14 | 31.75 | 31.94 | 525,190 | +0.26(+0.82%) |
Sep 21, 2016 | 31.43 | 31.84 | 31.23 | 31.68 | 550,422 | +0.43(+1.38%) |
Sep 20, 2016 | 31.61 | 31.77 | 31.10 | 31.25 | 538,969 | -0.18(-0.57%) |
Sep 19, 2016 | 31.63 | 32.10 | 31.42 | 31.43 | 527,159 | -0.02(-0.06%) |
Sep 16, 2016 | 31.85 | 32.01 | 31.27 | 31.45 | 1,048,438 | -0.65(-2.02%) |
Sep 15, 2016 | 31.45 | 32.20 | 31.31 | 32.10 | 593,361 | +0.69(+2.20%) |
Sep 14, 2016 | 31.39 | 31.50 | 31.04 | 31.41 | 1,142,098 | +0.00(+0.00%) |
Sep 13, 2016 | 31.93 | 32.11 | 31.24 | 31.41 | 778,084 | -0.88(-2.73%) |
Sep 12, 2016 | 31.62 | 32.44 | 31.35 | 32.29 | 901,383 | +0.36(+1.13%) |
Sep 09, 2016 | 32.69 | 32.92 | 31.92 | 31.93 | 848,462 | -1.10(-3.33%) |
Sep 08, 2016 | 33.79 | 33.79 | 32.98 | 33.03 | 1,375,056 | -0.84(-2.48%) |
Sep 07, 2016 | 34.18 | 34.49 | 33.73 | 33.87 | 834,248 | -0.29(-0.85%) |
Sep 06, 2016 | 34.66 | 34.68 | 34.02 | 34.16 | 621,749 | -0.33(-0.96%) |
Sep 02, 2016 | 34.27 | 34.49 | 34.49 | 34.49 | 679,200 | +0.44(+1.29%) |