Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.03 | 41.61 | 40.56 | 41.33 | 342,207 | +0.61(+1.49%) |
Nov 29, 2016 | 40.88 | 41.03 | 40.66 | 40.72 | 94,059 | -0.04(-0.10%) |
Nov 28, 2016 | 40.92 | 41.44 | 40.74 | 40.76 | 115,973 | -0.37(-0.91%) |
Nov 25, 2016 | 41.04 | 41.21 | 40.45 | 41.13 | 73,663 | +0.27(+0.65%) |
Nov 23, 2016 | 40.87 | 40.87 | 40.87 | 0 | +0.06(+0.14%) | |
Nov 22, 2016 | 40.75 | 40.91 | 40.38 | 40.81 | 135,605 | +0.05(+0.12%) |
Nov 21, 2016 | 40.60 | 40.80 | 40.37 | 40.76 | 154,077 | +0.29(+0.72%) |
Nov 18, 2016 | 40.52 | 40.65 | 40.35 | 40.47 | 165,338 | +0.07(+0.18%) |
Nov 17, 2016 | 40.52 | 40.62 | 40.30 | 40.40 | 134,721 | -0.05(-0.12%) |
Nov 16, 2016 | 40.54 | 40.72 | 40.40 | 40.45 | 205,643 | -0.19(-0.48%) |
Nov 15, 2016 | 40.87 | 41.14 | 40.56 | 40.64 | 250,310 | -0.19(-0.48%) |
Nov 14, 2016 | 40.92 | 41.09 | 40.47 | 40.83 | 255,655 | +0.16(+0.40%) |
Nov 11, 2016 | 39.98 | 40.76 | 39.05 | 40.67 | 252,045 | +0.58(+1.44%) |
Nov 10, 2016 | 39.47 | 40.38 | 39.22 | 40.10 | 356,250 | +1.03(+2.63%) |
Nov 09, 2016 | 37.65 | 39.11 | 36.62 | 39.07 | 201,349 | +1.12(+2.95%) |
Nov 08, 2016 | 37.68 | 38.28 | 36.05 | 37.95 | 370,293 | +0.63(+1.69%) |
Nov 07, 2016 | 37.10 | 37.76 | 35.66 | 37.32 | 247,600 | +0.54(+1.48%) |
Nov 04, 2016 | 36.85 | 37.29 | 36.60 | 36.77 | 227,322 | +0.09(+0.24%) |
Nov 03, 2016 | 36.63 | 36.97 | 36.58 | 36.69 | 104,028 | +0.00(+0.00%) |
Nov 02, 2016 | 37.19 | 37.19 | 36.54 | 36.69 | 161,781 | -0.47(-1.26%) |
Nov 01, 2016 | 38.07 | 38.07 | 36.99 | 37.16 | 191,534 | -0.72(-1.90%) |
Oct 31, 2016 | 37.83 | 38.06 | 37.42 | 37.88 | 219,640 | +0.25(+0.67%) |
Oct 28, 2016 | 37.56 | 37.97 | 37.37 | 37.63 | 139,887 | +0.04(+0.11%) |
Oct 27, 2016 | 37.90 | 38.06 | 37.39 | 37.59 | 146,210 | -0.26(-0.69%) |
Oct 26, 2016 | 37.37 | 37.88 | 37.37 | 37.84 | 141,819 | +0.24(+0.65%) |
Oct 25, 2016 | 37.80 | 38.03 | 37.57 | 37.60 | 155,730 | -0.27(-0.71%) |
Oct 24, 2016 | 37.93 | 37.96 | 37.46 | 37.87 | 139,567 | +0.09(+0.24%) |
Oct 21, 2016 | 37.20 | 37.88 | 36.88 | 37.78 | 239,689 | +0.49(+1.30%) |
Oct 20, 2016 | 37.24 | 37.39 | 37.12 | 37.29 | 91,457 | +0.00(+0.00%) |
Oct 19, 2016 | 37.20 | 37.38 | 36.43 | 37.29 | 159,695 | +0.15(+0.39%) |
Oct 18, 2016 | 37.67 | 37.67 | 37.15 | 37.15 | 135,398 | -0.04(-0.11%) |
Oct 17, 2016 | 36.94 | 37.32 | 36.77 | 37.19 | 249,486 | +0.08(+0.22%) |
Oct 14, 2016 | 37.04 | 37.58 | 36.70 | 37.11 | 178,169 | +0.19(+0.50%) |
Oct 13, 2016 | 36.60 | 37.17 | 36.31 | 36.92 | 136,104 | +0.01(+0.02%) |
Oct 12, 2016 | 37.63 | 37.84 | 36.77 | 36.91 | 265,403 | -0.87(-2.30%) |
Oct 11, 2016 | 38.36 | 38.36 | 37.67 | 37.78 | 227,110 | -0.54(-1.42%) |
Oct 10, 2016 | 38.40 | 38.53 | 37.86 | 38.32 | 211,718 | +0.27(+0.70%) |
Oct 07, 2016 | 38.34 | 38.39 | 37.69 | 38.06 | 343,187 | -0.36(-0.95%) |
Oct 06, 2016 | 36.66 | 38.48 | 36.49 | 38.42 | 795,603 | +2.14(+5.90%) |
Oct 05, 2016 | 35.53 | 36.51 | 34.43 | 36.28 | 230,920 | +0.76(+2.14%) |
Oct 04, 2016 | 35.10 | 35.60 | 34.36 | 35.52 | 378,993 | +0.19(+0.53%) |
Oct 03, 2016 | 35.52 | 35.54 | 34.80 | 35.33 | 325,811 | -0.19(-0.52%) |
Sep 30, 2016 | 34.52 | 35.56 | 34.44 | 35.52 | 413,196 | +1.08(+3.13%) |
Sep 29, 2016 | 34.12 | 34.70 | 34.09 | 34.44 | 274,693 | +0.31(+0.90%) |
Sep 28, 2016 | 33.82 | 34.26 | 33.11 | 34.13 | 237,180 | +0.49(+1.45%) |
Sep 27, 2016 | 33.43 | 33.79 | 33.42 | 33.65 | 332,662 | +0.23(+0.70%) |
Sep 26, 2016 | 33.26 | 33.65 | 32.94 | 33.41 | 326,423 | +0.13(+0.39%) |
Sep 23, 2016 | 33.31 | 33.62 | 33.10 | 33.28 | 276,598 | +0.02(+0.05%) |
Sep 22, 2016 | 32.75 | 33.29 | 32.63 | 33.27 | 235,768 | +0.76(+2.34%) |
Sep 21, 2016 | 32.25 | 32.82 | 32.13 | 32.50 | 194,879 | +0.36(+1.11%) |
Sep 20, 2016 | 32.33 | 32.73 | 32.07 | 32.15 | 190,061 | -0.15(-0.48%) |
Sep 19, 2016 | 31.22 | 32.35 | 31.22 | 32.30 | 216,380 | +1.02(+3.26%) |
Sep 16, 2016 | 31.01 | 31.60 | 30.96 | 31.28 | 833,538 | +0.04(+0.13%) |
Sep 15, 2016 | 31.14 | 31.37 | 30.94 | 31.24 | 227,869 | +0.11(+0.36%) |
Sep 14, 2016 | 31.70 | 31.81 | 31.06 | 31.13 | 205,069 | -0.61(-1.92%) |
Sep 13, 2016 | 31.60 | 31.80 | 31.34 | 31.73 | 244,350 | -0.11(-0.36%) |
Sep 12, 2016 | 31.30 | 31.91 | 31.03 | 31.85 | 185,844 | +0.49(+1.58%) |
Sep 09, 2016 | 31.76 | 31.96 | 31.28 | 31.35 | 281,150 | -0.56(-1.75%) |
Sep 08, 2016 | 31.82 | 32.20 | 31.72 | 31.91 | 195,175 | +0.06(+0.18%) |
Sep 07, 2016 | 31.63 | 32.07 | 31.32 | 31.86 | 338,162 | +0.20(+0.64%) |
Sep 06, 2016 | 32.03 | 32.29 | 31.55 | 31.65 | 289,015 | -0.33(-1.04%) |
Sep 02, 2016 | 31.99 | 31.99 | 31.99 | 31.99 | 169,058 | +0.25(+0.79%) |