Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.62 | 42.62 | 42.45 | 42.48 | 61,154 | +0.44(+1.04%) |
Nov 29, 2016 | 42.01 | 42.23 | 41.99 | 42.04 | 38,471 | +0.18(+0.42%) |
Nov 28, 2016 | 42.24 | 42.28 | 41.81 | 41.87 | 132,087 | -0.58(-1.36%) |
Nov 25, 2016 | 42.52 | 42.52 | 42.31 | 42.45 | 25,436 | +0.03(+0.08%) |
Nov 23, 2016 | 42.41 | 42.41 | 42.41 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.22 | 42.25 | 41.85 | 42.17 | 118,840 | +0.10(+0.23%) |
Nov 21, 2016 | 42.09 | 42.10 | 41.83 | 42.07 | 52,756 | +0.12(+0.29%) |
Nov 18, 2016 | 41.75 | 42.11 | 41.75 | 41.95 | 108,553 | +0.20(+0.48%) |
Nov 17, 2016 | 41.32 | 41.75 | 41.32 | 41.75 | 69,418 | +0.57(+1.38%) |
Nov 16, 2016 | 41.13 | 41.22 | 40.88 | 41.18 | 70,726 | -0.23(-0.55%) |
Nov 15, 2016 | 41.13 | 41.41 | 40.45 | 41.41 | 83,942 | +0.26(+0.64%) |
Nov 14, 2016 | 40.85 | 41.43 | 40.77 | 41.14 | 335,017 | +0.77(+1.91%) |
Nov 11, 2016 | 39.73 | 40.43 | 39.73 | 40.37 | 121,175 | +0.42(+1.05%) |
Nov 10, 2016 | 39.23 | 40.34 | 39.23 | 39.95 | 479,641 | +1.24(+3.21%) |
Nov 09, 2016 | 37.75 | 38.90 | 37.20 | 38.71 | 67,929 | +1.83(+4.96%) |
Nov 08, 2016 | 36.52 | 37.00 | 36.52 | 36.88 | 20,273 | +0.09(+0.24%) |
Nov 07, 2016 | 36.56 | 36.84 | 36.56 | 36.79 | 46,416 | +0.91(+2.54%) |
Nov 04, 2016 | 35.91 | 36.23 | 35.68 | 35.88 | 17,202 | +0.01(+0.04%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.81 | 35.87 | 17,310 | +0.10(+0.28%) |
Nov 02, 2016 | 35.93 | 35.99 | 35.69 | 35.77 | 39,161 | -0.30(-0.82%) |
Nov 01, 2016 | 36.33 | 36.33 | 35.83 | 36.07 | 18,489 | -0.20(-0.55%) |
Oct 31, 2016 | 36.45 | 36.45 | 36.25 | 36.27 | 10,339 | -0.02(-0.05%) |
Oct 28, 2016 | 36.51 | 36.60 | 36.04 | 36.29 | 10,915 | -0.18(-0.50%) |
Oct 27, 2016 | 36.57 | 36.64 | 36.44 | 36.47 | 14,334 | +0.11(+0.29%) |
Oct 26, 2016 | 36.26 | 36.40 | 36.16 | 36.37 | 10,213 | +0.04(+0.12%) |
Oct 25, 2016 | 36.53 | 36.57 | 36.30 | 36.32 | 16,178 | -0.23(-0.62%) |
Oct 24, 2016 | 36.70 | 36.70 | 36.52 | 36.55 | 8,269 | -0.07(-0.19%) |
Oct 21, 2016 | 36.24 | 36.65 | 36.18 | 36.62 | 14,098 | +0.29(+0.79%) |
Oct 20, 2016 | 36.54 | 36.63 | 36.28 | 36.33 | 23,950 | -0.31(-0.84%) |
Oct 19, 2016 | 36.44 | 36.68 | 36.44 | 36.64 | 25,985 | +0.30(+0.82%) |
Oct 18, 2016 | 36.43 | 36.53 | 36.26 | 36.34 | 9,007 | +0.35(+0.97%) |
Oct 17, 2016 | 36.42 | 36.53 | 35.92 | 35.99 | 10,227 | -0.47(-1.30%) |
Oct 14, 2016 | 36.46 | 36.53 | 36.26 | 36.46 | 19,056 | +0.45(+1.24%) |
Oct 13, 2016 | 36.01 | 36.09 | 35.58 | 36.02 | 30,889 | -0.31(-0.87%) |
Oct 12, 2016 | 36.50 | 36.55 | 36.31 | 36.33 | 31,466 | -0.13(-0.36%) |
Oct 11, 2016 | 36.85 | 36.85 | 36.23 | 36.46 | 26,696 | -0.33(-0.90%) |
Oct 10, 2016 | 36.98 | 37.01 | 36.78 | 36.79 | 29,598 | +0.00(+0.00%) |
Oct 07, 2016 | 36.82 | 36.82 | 36.51 | 36.79 | 19,951 | +0.06(+0.17%) |
Oct 06, 2016 | 36.57 | 36.77 | 36.57 | 36.73 | 6,493 | -0.05(-0.14%) |
Oct 05, 2016 | 36.38 | 36.86 | 36.38 | 36.79 | 94,993 | +0.56(+1.55%) |
Oct 04, 2016 | 36.20 | 36.51 | 36.09 | 36.23 | 5,795 | +0.14(+0.39%) |
Oct 03, 2016 | 36.20 | 36.22 | 35.98 | 36.09 | 59,012 | -0.31(-0.87%) |
Sep 30, 2016 | 35.85 | 36.40 | 35.85 | 36.40 | 32,485 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,363 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,043 | +0.22(+0.60%) |
Sep 27, 2016 | 35.55 | 35.92 | 35.50 | 35.92 | 26,126 | +0.16(+0.44%) |
Sep 26, 2016 | 36.24 | 36.24 | 35.71 | 35.76 | 9,484 | -0.74(-2.03%) |
Sep 23, 2016 | 36.82 | 36.82 | 36.48 | 36.50 | 19,281 | -0.33(-0.91%) |
Sep 22, 2016 | 36.96 | 36.98 | 36.75 | 36.83 | 25,396 | +0.17(+0.46%) |
Sep 21, 2016 | 36.78 | 36.78 | 36.46 | 36.67 | 22,008 | +0.21(+0.57%) |
Sep 20, 2016 | 36.62 | 36.65 | 36.41 | 36.46 | 136,925 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.77 | 36.29 | 36.44 | 51,518 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.23 | 9,298 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.48 | 15,973 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.07 | 35.89 | 35.90 | 7,441 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.79 | 35.98 | 41,857 | -0.61(-1.66%) |
Sep 12, 2016 | 35.82 | 36.63 | 35.72 | 36.59 | 12,579 | +0.50(+1.40%) |
Sep 09, 2016 | 36.29 | 36.48 | 36.08 | 36.08 | 144,128 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,878 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.29 | 36.12 | 36.29 | 13,861 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.58 | 36.00 | 36.15 | 49,375 | -0.34(-0.93%) |
Sep 02, 2016 | 36.36 | 36.49 | 36.49 | 36.49 | 6,764 | +0.27(+0.75%) |