Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.63 | 37.77 | 36.18 | 36.25 | 431,608 | -1.41(-3.75%) |
Nov 29, 2016 | 37.28 | 38.65 | 37.20 | 37.66 | 556,658 | +0.25(+0.66%) |
Nov 28, 2016 | 36.96 | 37.63 | 36.25 | 37.42 | 504,258 | +0.39(+1.05%) |
Nov 25, 2016 | 37.06 | 37.63 | 36.89 | 37.03 | 233,041 | +0.00(+0.00%) |
Nov 23, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.56(-1.50%) | |
Nov 22, 2016 | 37.38 | 37.63 | 37.03 | 37.59 | 362,568 | +0.21(+0.57%) |
Nov 21, 2016 | 37.63 | 37.88 | 37.03 | 37.38 | 415,766 | -0.14(-0.38%) |
Nov 18, 2016 | 37.70 | 38.09 | 37.13 | 37.52 | 367,379 | +0.11(+0.28%) |
Nov 17, 2016 | 36.92 | 38.37 | 37.17 | 37.42 | 524,849 | +0.49(+1.34%) |
Nov 16, 2016 | 37.03 | 37.19 | 36.32 | 36.92 | 466,202 | +0.08(+0.21%) |
Nov 15, 2016 | 37.02 | 37.34 | 36.36 | 36.85 | 1,186,138 | +1.33(+3.74%) |
Nov 14, 2016 | 33.66 | 35.59 | 33.03 | 35.52 | 1,893,991 | +2.27(+6.84%) |
Nov 11, 2016 | 34.64 | 35.48 | 33.00 | 33.24 | 1,792,700 | -0.66(-1.96%) |
Nov 10, 2016 | 39.22 | 39.26 | 33.59 | 33.91 | 2,838,692 | -4.65(-12.07%) |
Nov 09, 2016 | 40.34 | 40.94 | 38.14 | 38.56 | 2,411,674 | -6.51(-14.44%) |
Nov 08, 2016 | 45.17 | 45.91 | 44.89 | 45.07 | 431,629 | +0.38(+0.86%) |
Nov 07, 2016 | 45.38 | 46.15 | 44.44 | 44.68 | 524,933 | -0.03(-0.08%) |
Nov 04, 2016 | 43.77 | 44.96 | 43.63 | 44.72 | 391,737 | +1.08(+2.49%) |
Nov 03, 2016 | 43.39 | 44.19 | 42.90 | 43.63 | 303,658 | +0.35(+0.81%) |
Nov 02, 2016 | 43.21 | 43.88 | 42.16 | 43.28 | 444,075 | +0.80(+1.89%) |
Nov 01, 2016 | 43.04 | 43.32 | 41.93 | 42.48 | 414,868 | -0.56(-1.30%) |
Oct 31, 2016 | 41.53 | 43.14 | 41.11 | 43.04 | 357,198 | +1.47(+3.54%) |
Oct 28, 2016 | 41.15 | 41.99 | 41.15 | 41.57 | 242,116 | +0.35(+0.85%) |
Oct 27, 2016 | 41.60 | 41.68 | 40.76 | 41.22 | 186,970 | -0.24(-0.59%) |
Oct 26, 2016 | 42.02 | 42.34 | 41.39 | 41.46 | 219,899 | -0.66(-1.58%) |
Oct 25, 2016 | 42.48 | 42.48 | 41.84 | 42.13 | 186,749 | -0.28(-0.66%) |
Oct 24, 2016 | 41.99 | 42.55 | 41.99 | 42.41 | 222,292 | +0.52(+1.25%) |
Oct 21, 2016 | 41.57 | 41.95 | 40.94 | 41.88 | 164,191 | +0.10(+0.25%) |
Oct 20, 2016 | 41.71 | 41.95 | 40.90 | 41.78 | 239,237 | +0.10(+0.25%) |
Oct 19, 2016 | 40.87 | 41.74 | 40.87 | 41.67 | 229,876 | +0.77(+1.88%) |
Oct 18, 2016 | 41.15 | 41.29 | 40.48 | 40.90 | 223,767 | +0.14(+0.34%) |
Oct 17, 2016 | 40.03 | 41.08 | 39.96 | 40.76 | 290,553 | +0.94(+2.37%) |
Oct 14, 2016 | 40.03 | 40.20 | 39.75 | 39.82 | 135,709 | +0.14(+0.35%) |
Oct 13, 2016 | 39.54 | 40.03 | 39.26 | 39.68 | 181,121 | +0.00(+0.00%) |
Oct 12, 2016 | 39.19 | 39.95 | 38.99 | 39.68 | 127,769 | +0.56(+1.43%) |
Oct 11, 2016 | 39.75 | 39.85 | 38.91 | 39.12 | 182,742 | -0.63(-1.58%) |
Oct 10, 2016 | 38.98 | 39.89 | 38.84 | 39.75 | 111,767 | +0.64(+1.63%) |
Oct 07, 2016 | 39.20 | 39.24 | 38.74 | 39.11 | 189,771 | -0.17(-0.43%) |
Oct 06, 2016 | 39.47 | 39.54 | 38.73 | 39.28 | 248,771 | -0.41(-1.02%) |
Oct 05, 2016 | 40.12 | 40.58 | 39.67 | 39.69 | 219,036 | -0.22(-0.54%) |
Oct 04, 2016 | 40.22 | 40.22 | 39.53 | 39.90 | 258,354 | -0.31(-0.78%) |
Oct 03, 2016 | 40.44 | 40.52 | 40.06 | 40.22 | 248,842 | -0.20(-0.50%) |
Sep 30, 2016 | 40.02 | 40.65 | 39.89 | 40.42 | 236,815 | +0.44(+1.10%) |
Sep 29, 2016 | 40.06 | 40.49 | 39.71 | 39.98 | 202,807 | -0.09(-0.23%) |
Sep 28, 2016 | 39.83 | 40.11 | 39.47 | 40.07 | 281,663 | +0.41(+1.04%) |
Sep 27, 2016 | 39.59 | 39.76 | 39.25 | 39.66 | 234,258 | +0.06(+0.16%) |
Sep 26, 2016 | 39.63 | 39.78 | 38.93 | 39.60 | 404,639 | +0.00(+0.00%) |
Sep 23, 2016 | 39.36 | 39.73 | 39.24 | 39.60 | 326,019 | +0.25(+0.64%) |
Sep 22, 2016 | 39.43 | 39.86 | 38.90 | 39.34 | 266,161 | +0.18(+0.46%) |
Sep 21, 2016 | 38.24 | 39.17 | 38.24 | 39.16 | 242,156 | +1.07(+2.81%) |
Sep 20, 2016 | 38.98 | 39.09 | 38.08 | 38.09 | 329,254 | -0.79(-2.03%) |
Sep 19, 2016 | 38.66 | 39.39 | 38.66 | 38.88 | 258,164 | +0.33(+0.85%) |
Sep 16, 2016 | 39.08 | 39.08 | 38.41 | 38.55 | 355,233 | -0.52(-1.33%) |
Sep 15, 2016 | 38.45 | 39.17 | 38.24 | 39.07 | 399,286 | +0.46(+1.20%) |
Sep 14, 2016 | 39.33 | 39.64 | 38.34 | 38.61 | 327,180 | -0.69(-1.76%) |
Sep 13, 2016 | 39.38 | 39.71 | 38.85 | 39.30 | 425,084 | -0.19(-0.48%) |
Sep 12, 2016 | 40.25 | 40.25 | 39.30 | 39.49 | 800,504 | -1.01(-2.51%) |
Sep 09, 2016 | 41.72 | 41.91 | 40.48 | 40.51 | 433,446 | -1.35(-3.23%) |
Sep 08, 2016 | 42.32 | 42.46 | 41.79 | 41.86 | 278,050 | -0.58(-1.37%) |
Sep 07, 2016 | 41.85 | 42.49 | 41.85 | 42.44 | 477,799 | +0.34(+0.80%) |
Sep 06, 2016 | 42.37 | 42.63 | 41.77 | 42.10 | 556,866 | -0.34(-0.81%) |
Sep 02, 2016 | 43.61 | 42.44 | 42.44 | 42.44 | 536,426 | -1.07(-2.46%) |