Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.21 | 40.42 | 39.35 | 40.15 | 978,526 | -0.09(-0.22%) |
Nov 29, 2016 | 40.67 | 40.97 | 40.17 | 40.24 | 562,750 | -0.26(-0.64%) |
Nov 28, 2016 | 41.00 | 41.15 | 40.28 | 40.50 | 474,671 | -0.55(-1.34%) |
Nov 25, 2016 | 41.00 | 41.29 | 40.81 | 41.05 | 200,146 | +0.09(+0.22%) |
Nov 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.68(+1.69%) | |
Nov 22, 2016 | 40.43 | 40.87 | 40.08 | 40.28 | 685,094 | -0.13(-0.32%) |
Nov 21, 2016 | 39.97 | 40.51 | 39.82 | 40.41 | 665,717 | +0.39(+0.97%) |
Nov 18, 2016 | 40.06 | 40.25 | 39.57 | 40.02 | 838,256 | +0.42(+1.06%) |
Nov 17, 2016 | 38.52 | 39.62 | 38.38 | 39.60 | 766,496 | +1.22(+3.18%) |
Nov 16, 2016 | 37.83 | 38.57 | 37.80 | 38.38 | 639,602 | +0.27(+0.71%) |
Nov 15, 2016 | 38.63 | 38.64 | 38.01 | 38.11 | 607,411 | -0.50(-1.30%) |
Nov 14, 2016 | 38.07 | 39.62 | 37.83 | 38.61 | 1,025,147 | +0.74(+1.95%) |
Nov 11, 2016 | 37.78 | 38.40 | 37.43 | 37.87 | 1,239,816 | -0.12(-0.32%) |
Nov 10, 2016 | 38.92 | 40.92 | 37.76 | 37.99 | 2,354,285 | +0.26(+0.69%) |
Nov 09, 2016 | 37.87 | 38.18 | 37.12 | 37.73 | 1,519,081 | -1.21(-3.11%) |
Nov 08, 2016 | 38.51 | 39.64 | 38.29 | 38.94 | 812,667 | +0.39(+1.01%) |
Nov 07, 2016 | 39.41 | 39.43 | 38.36 | 38.55 | 845,985 | -0.44(-1.13%) |
Nov 04, 2016 | 38.24 | 39.55 | 38.24 | 38.99 | 466,652 | +0.82(+2.15%) |
Nov 03, 2016 | 38.00 | 38.40 | 37.91 | 38.17 | 362,945 | +0.25(+0.66%) |
Nov 02, 2016 | 38.15 | 38.51 | 37.90 | 37.92 | 318,711 | -0.20(-0.52%) |
Nov 01, 2016 | 38.85 | 38.85 | 37.99 | 38.12 | 314,162 | -0.55(-1.42%) |
Oct 31, 2016 | 38.59 | 38.89 | 38.25 | 38.67 | 344,376 | +0.24(+0.62%) |
Oct 28, 2016 | 38.70 | 39.30 | 38.43 | 38.43 | 333,821 | -0.45(-1.16%) |
Oct 27, 2016 | 39.15 | 39.15 | 38.73 | 38.88 | 443,968 | -0.17(-0.44%) |
Oct 26, 2016 | 38.64 | 39.11 | 38.49 | 39.05 | 524,887 | +0.33(+0.85%) |
Oct 25, 2016 | 38.76 | 38.82 | 38.36 | 38.72 | 274,233 | -0.10(-0.26%) |
Oct 24, 2016 | 39.24 | 39.24 | 38.51 | 38.82 | 307,190 | +0.09(+0.23%) |
Oct 21, 2016 | 38.62 | 38.92 | 38.16 | 38.73 | 318,449 | -0.07(-0.18%) |
Oct 20, 2016 | 38.63 | 39.20 | 38.28 | 38.80 | 459,227 | +0.03(+0.08%) |
Oct 19, 2016 | 38.67 | 38.87 | 38.26 | 38.77 | 321,145 | +0.28(+0.73%) |
Oct 18, 2016 | 38.46 | 38.70 | 37.90 | 38.49 | 475,885 | +0.38(+1.00%) |
Oct 17, 2016 | 38.06 | 38.56 | 37.92 | 38.11 | 362,290 | +0.21(+0.55%) |
Oct 14, 2016 | 37.16 | 38.04 | 37.16 | 37.90 | 474,156 | +0.71(+1.91%) |
Oct 13, 2016 | 37.07 | 37.44 | 37.01 | 37.19 | 415,754 | -0.13(-0.35%) |
Oct 12, 2016 | 37.13 | 37.79 | 37.05 | 37.32 | 331,210 | +0.29(+0.78%) |
Oct 11, 2016 | 37.49 | 37.81 | 37.04 | 37.03 | 543,248 | -0.61(-1.62%) |
Oct 10, 2016 | 37.57 | 38.14 | 37.51 | 37.64 | 562,303 | +0.32(+0.86%) |
Oct 07, 2016 | 37.79 | 37.96 | 37.15 | 37.32 | 858,928 | -0.53(-1.40%) |
Oct 06, 2016 | 39.16 | 39.38 | 37.38 | 37.85 | 1,279,345 | -1.30(-3.32%) |
Oct 05, 2016 | 39.02 | 39.57 | 38.94 | 39.15 | 765,853 | +0.06(+0.15%) |
Oct 04, 2016 | 39.47 | 39.64 | 38.84 | 39.09 | 493,127 | -0.53(-1.34%) |
Oct 03, 2016 | 39.82 | 40.10 | 39.44 | 39.62 | 457,331 | -0.24(-0.60%) |
Sep 30, 2016 | 39.58 | 40.21 | 39.44 | 39.86 | 580,826 | +0.42(+1.06%) |
Sep 29, 2016 | 39.54 | 39.94 | 39.30 | 39.44 | 529,354 | -0.22(-0.55%) |
Sep 28, 2016 | 39.83 | 39.99 | 39.39 | 39.66 | 531,554 | -0.03(-0.08%) |
Sep 27, 2016 | 39.24 | 39.78 | 39.15 | 39.69 | 325,949 | +0.38(+0.97%) |
Sep 26, 2016 | 39.62 | 39.67 | 39.24 | 39.31 | 294,316 | -0.52(-1.31%) |
Sep 23, 2016 | 39.31 | 39.89 | 39.28 | 39.83 | 313,416 | +0.38(+0.96%) |
Sep 22, 2016 | 39.03 | 39.53 | 38.98 | 39.45 | 364,214 | +0.64(+1.65%) |
Sep 21, 2016 | 38.39 | 38.87 | 38.38 | 38.81 | 217,581 | +0.64(+1.68%) |
Sep 20, 2016 | 39.11 | 39.12 | 38.16 | 38.17 | 354,617 | -0.86(-2.20%) |
Sep 19, 2016 | 38.50 | 39.39 | 38.34 | 39.03 | 656,164 | +0.82(+2.15%) |
Sep 16, 2016 | 38.19 | 38.47 | 38.09 | 38.21 | 621,616 | -0.21(-0.55%) |
Sep 15, 2016 | 38.04 | 38.50 | 37.41 | 38.42 | 708,383 | +0.40(+1.05%) |
Sep 14, 2016 | 38.63 | 38.63 | 37.80 | 38.02 | 282,195 | -0.55(-1.43%) |
Sep 13, 2016 | 39.21 | 39.24 | 38.41 | 38.57 | 344,135 | -0.93(-2.35%) |
Sep 12, 2016 | 38.90 | 39.63 | 38.52 | 39.50 | 557,232 | +0.42(+1.07%) |
Sep 09, 2016 | 39.80 | 40.10 | 39.08 | 39.08 | 410,474 | -0.98(-2.45%) |
Sep 08, 2016 | 39.92 | 40.10 | 39.86 | 40.06 | 299,592 | -0.01(-0.02%) |
Sep 07, 2016 | 39.87 | 40.43 | 39.81 | 40.07 | 456,393 | +0.00(+0.00%) |
Sep 06, 2016 | 40.29 | 40.34 | 39.70 | 40.07 | 524,139 | -0.09(-0.22%) |
Sep 02, 2016 | 39.84 | 40.16 | 40.16 | 40.16 | 549,000 | +0.31(+0.78%) |