Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.34 | 39.53 | 39.05 | 39.24 | 89,734 | +0.19(+0.49%) |
Nov 29, 2016 | 39.39 | 39.48 | 38.91 | 39.05 | 46,022 | -0.10(-0.24%) |
Nov 28, 2016 | 38.77 | 39.48 | 38.75 | 39.15 | 39,080 | -0.19(-0.49%) |
Nov 25, 2016 | 39.53 | 39.68 | 39.20 | 39.34 | 19,979 | -0.34(-0.85%) |
Nov 23, 2016 | 39.68 | 39.68 | 39.68 | 0 | +0.14(+0.36%) | |
Nov 22, 2016 | 39.10 | 39.63 | 39.00 | 39.53 | 39,100 | +0.53(+1.35%) |
Nov 21, 2016 | 39.05 | 39.24 | 38.62 | 39.00 | 31,162 | -0.19(-0.49%) |
Nov 18, 2016 | 38.43 | 39.29 | 38.43 | 39.20 | 63,091 | +0.72(+1.87%) |
Nov 17, 2016 | 38.33 | 38.86 | 38.09 | 38.48 | 37,356 | +0.34(+0.88%) |
Nov 16, 2016 | 38.00 | 38.28 | 37.90 | 38.14 | 42,814 | +0.14(+0.38%) |
Nov 15, 2016 | 38.24 | 38.24 | 36.94 | 38.00 | 35,643 | -0.10(-0.25%) |
Nov 14, 2016 | 38.86 | 38.86 | 37.23 | 38.09 | 45,210 | -0.48(-1.24%) |
Nov 11, 2016 | 37.04 | 38.86 | 37.04 | 38.57 | 78,224 | +1.63(+4.42%) |
Nov 10, 2016 | 36.85 | 37.80 | 35.93 | 36.94 | 59,907 | +0.19(+0.52%) |
Nov 09, 2016 | 35.41 | 36.80 | 35.41 | 36.75 | 46,433 | +1.15(+3.23%) |
Nov 08, 2016 | 35.74 | 35.93 | 35.45 | 35.60 | 22,855 | +0.05(+0.13%) |
Nov 07, 2016 | 35.36 | 35.93 | 35.31 | 35.55 | 53,916 | +0.77(+2.21%) |
Nov 04, 2016 | 35.21 | 36.17 | 34.78 | 34.78 | 41,423 | -0.53(-1.49%) |
Nov 03, 2016 | 35.07 | 35.41 | 34.88 | 35.31 | 40,064 | +0.38(+1.10%) |
Nov 02, 2016 | 35.31 | 36.99 | 34.93 | 34.93 | 37,507 | -0.34(-0.95%) |
Nov 01, 2016 | 35.50 | 35.86 | 35.21 | 35.26 | 188,398 | -0.48(-1.34%) |
Oct 31, 2016 | 35.31 | 35.93 | 34.73 | 35.74 | 69,760 | +0.38(+1.09%) |
Oct 28, 2016 | 33.97 | 35.55 | 33.97 | 35.36 | 72,519 | +1.06(+3.08%) |
Oct 27, 2016 | 39.39 | 39.39 | 33.82 | 34.30 | 56,425 | -1.87(-5.17%) |
Oct 26, 2016 | 35.65 | 36.32 | 35.36 | 36.17 | 82,998 | +0.58(+1.62%) |
Oct 25, 2016 | 36.17 | 37.18 | 35.41 | 35.60 | 46,676 | -0.38(-1.07%) |
Oct 24, 2016 | 36.03 | 36.37 | 35.67 | 35.98 | 46,355 | -0.14(-0.40%) |
Oct 21, 2016 | 36.27 | 36.75 | 36.03 | 36.13 | 27,491 | -0.14(-0.40%) |
Oct 20, 2016 | 36.61 | 37.04 | 36.08 | 36.27 | 57,948 | -0.24(-0.66%) |
Oct 19, 2016 | 36.56 | 36.85 | 36.41 | 36.51 | 33,068 | +0.14(+0.40%) |
Oct 18, 2016 | 36.70 | 36.70 | 35.65 | 36.37 | 33,242 | +0.00(+0.00%) |
Oct 17, 2016 | 36.56 | 37.37 | 36.27 | 36.37 | 31,742 | -0.06(-0.16%) |
Oct 14, 2016 | 36.70 | 36.86 | 36.41 | 36.42 | 220,567 | -0.08(-0.21%) |
Oct 13, 2016 | 36.62 | 36.72 | 36.46 | 36.50 | 24,727 | -0.20(-0.55%) |
Oct 12, 2016 | 36.36 | 36.95 | 36.35 | 36.70 | 30,571 | +0.30(+0.82%) |
Oct 11, 2016 | 36.51 | 36.90 | 36.05 | 36.40 | 40,175 | -0.22(-0.60%) |
Oct 10, 2016 | 36.49 | 37.23 | 36.49 | 36.62 | 61,562 | +0.43(+1.19%) |
Oct 07, 2016 | 36.85 | 36.85 | 36.10 | 36.19 | 28,144 | -0.75(-2.03%) |
Oct 06, 2016 | 36.81 | 37.20 | 34.56 | 36.94 | 30,105 | -0.05(-0.13%) |
Oct 05, 2016 | 37.36 | 37.42 | 36.83 | 36.99 | 37,895 | -0.20(-0.54%) |
Oct 04, 2016 | 37.41 | 37.75 | 36.89 | 37.19 | 30,789 | -0.23(-0.62%) |
Oct 03, 2016 | 37.36 | 37.74 | 36.53 | 37.42 | 103,915 | +0.10(+0.26%) |
Sep 30, 2016 | 37.06 | 37.68 | 36.43 | 37.33 | 91,721 | +0.51(+1.38%) |
Sep 29, 2016 | 38.09 | 38.26 | 36.77 | 36.82 | 58,974 | -1.47(-3.83%) |
Sep 28, 2016 | 38.27 | 38.62 | 37.92 | 38.28 | 56,631 | +0.01(+0.03%) |
Sep 27, 2016 | 37.89 | 38.46 | 37.72 | 38.27 | 35,303 | +0.33(+0.86%) |
Sep 26, 2016 | 38.40 | 39.10 | 37.45 | 37.95 | 77,502 | -0.86(-2.23%) |
Sep 23, 2016 | 38.86 | 38.98 | 38.59 | 38.81 | 35,401 | -0.05(-0.12%) |
Sep 22, 2016 | 39.18 | 39.23 | 38.80 | 38.86 | 64,220 | +0.00(+0.00%) |
Sep 21, 2016 | 39.01 | 39.48 | 38.77 | 38.86 | 49,050 | +0.00(+0.00%) |
Sep 20, 2016 | 39.21 | 39.21 | 38.77 | 38.86 | 32,968 | -0.07(-0.17%) |
Sep 19, 2016 | 38.71 | 39.24 | 38.47 | 38.93 | 50,346 | +0.55(+1.44%) |
Sep 16, 2016 | 38.55 | 39.04 | 38.37 | 38.38 | 111,645 | -0.18(-0.46%) |
Sep 15, 2016 | 38.45 | 39.29 | 38.31 | 38.55 | 88,924 | +0.00(+0.00%) |
Sep 14, 2016 | 38.71 | 38.89 | 38.38 | 38.55 | 61,835 | -0.01(-0.02%) |
Sep 13, 2016 | 38.67 | 38.84 | 38.32 | 38.56 | 36,932 | -0.47(-1.20%) |
Sep 12, 2016 | 38.60 | 39.25 | 38.60 | 39.03 | 48,591 | +0.19(+0.49%) |
Sep 09, 2016 | 39.59 | 39.70 | 38.84 | 38.84 | 27,727 | -1.30(-3.25%) |
Sep 08, 2016 | 40.17 | 40.30 | 39.82 | 40.15 | 17,084 | -0.15(-0.38%) |
Sep 07, 2016 | 39.48 | 40.30 | 39.47 | 40.30 | 39,541 | +0.83(+2.12%) |
Sep 06, 2016 | 39.63 | 39.82 | 39.09 | 39.46 | 78,276 | -0.30(-0.75%) |
Sep 02, 2016 | 38.95 | 39.76 | 39.76 | 39.76 | 36,789 | +0.83(+2.14%) |