Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.31 | 38.67 | 36.79 | 36.89 | 819,078 | -1.45(-3.77%) |
Nov 29, 2016 | 38.36 | 38.55 | 38.03 | 38.33 | 434,468 | -0.01(-0.03%) |
Nov 28, 2016 | 38.23 | 38.59 | 38.14 | 38.34 | 395,088 | +0.06(+0.15%) |
Nov 25, 2016 | 38.23 | 38.61 | 38.12 | 38.28 | 181,707 | +0.10(+0.26%) |
Nov 23, 2016 | 38.19 | 38.19 | 38.19 | 0 | +0.14(+0.36%) | |
Nov 22, 2016 | 37.77 | 38.13 | 37.67 | 38.05 | 635,077 | +0.31(+0.83%) |
Nov 21, 2016 | 37.99 | 38.11 | 37.46 | 37.74 | 427,252 | -0.07(-0.18%) |
Nov 18, 2016 | 37.73 | 38.17 | 37.44 | 37.81 | 1,173,434 | +0.17(+0.44%) |
Nov 17, 2016 | 37.53 | 37.84 | 37.06 | 37.64 | 990,538 | -0.01(-0.03%) |
Nov 16, 2016 | 36.97 | 37.70 | 36.97 | 37.65 | 1,032,090 | +1.05(+2.86%) |
Nov 15, 2016 | 35.04 | 36.71 | 35.04 | 36.60 | 2,044,422 | +1.61(+4.61%) |
Nov 14, 2016 | 36.45 | 36.71 | 34.80 | 34.99 | 1,809,758 | -2.21(-5.94%) |
Nov 11, 2016 | 38.62 | 38.82 | 37.14 | 37.20 | 1,701,874 | -1.45(-3.74%) |
Nov 10, 2016 | 40.63 | 40.68 | 38.65 | 38.65 | 1,137,756 | -1.81(-4.47%) |
Nov 09, 2016 | 40.81 | 40.85 | 40.21 | 40.46 | 805,780 | -0.92(-2.22%) |
Nov 08, 2016 | 41.26 | 41.81 | 41.10 | 41.37 | 396,853 | +0.07(+0.17%) |
Nov 07, 2016 | 40.87 | 41.33 | 40.83 | 41.31 | 470,225 | +0.91(+2.25%) |
Nov 04, 2016 | 40.52 | 40.92 | 40.36 | 40.40 | 398,012 | -0.14(-0.34%) |
Nov 03, 2016 | 40.61 | 40.93 | 40.39 | 40.53 | 381,002 | -0.13(-0.31%) |
Nov 02, 2016 | 41.28 | 41.39 | 40.64 | 40.66 | 492,041 | -0.54(-1.31%) |
Nov 01, 2016 | 41.76 | 41.77 | 41.04 | 41.20 | 561,524 | -0.41(-0.99%) |
Oct 31, 2016 | 41.14 | 41.72 | 40.52 | 41.61 | 602,046 | +0.45(+1.09%) |
Oct 28, 2016 | 41.08 | 41.64 | 40.84 | 41.16 | 956,683 | +0.28(+0.69%) |
Oct 27, 2016 | 40.61 | 41.15 | 40.42 | 40.88 | 872,252 | +0.47(+1.16%) |
Oct 26, 2016 | 39.91 | 40.91 | 39.91 | 40.41 | 770,916 | +0.52(+1.30%) |
Oct 25, 2016 | 40.13 | 40.13 | 39.11 | 39.89 | 1,729,023 | +1.46(+3.79%) |
Oct 24, 2016 | 38.08 | 38.46 | 37.69 | 38.43 | 637,193 | +0.82(+2.18%) |
Oct 21, 2016 | 37.64 | 37.79 | 37.30 | 37.61 | 451,564 | -0.08(-0.21%) |
Oct 20, 2016 | 38.12 | 38.28 | 37.59 | 37.69 | 346,879 | -0.51(-1.33%) |
Oct 19, 2016 | 38.03 | 38.37 | 37.93 | 38.20 | 308,634 | +0.29(+0.77%) |
Oct 18, 2016 | 38.37 | 38.40 | 37.89 | 37.90 | 287,744 | -0.11(-0.28%) |
Oct 17, 2016 | 38.19 | 38.30 | 37.97 | 38.01 | 238,499 | -0.22(-0.59%) |
Oct 14, 2016 | 38.57 | 38.79 | 38.21 | 38.24 | 528,770 | -0.25(-0.66%) |
Oct 13, 2016 | 38.21 | 38.72 | 37.94 | 38.49 | 563,062 | +0.19(+0.48%) |
Oct 12, 2016 | 37.52 | 38.39 | 37.33 | 38.30 | 527,051 | +0.88(+2.35%) |
Oct 11, 2016 | 37.67 | 37.75 | 37.03 | 37.42 | 282,681 | -0.39(-1.03%) |
Oct 10, 2016 | 37.97 | 38.32 | 37.80 | 37.82 | 111,543 | +0.04(+0.10%) |
Oct 07, 2016 | 37.89 | 38.15 | 37.53 | 37.78 | 436,403 | -0.08(-0.21%) |
Oct 06, 2016 | 37.70 | 37.91 | 37.47 | 37.85 | 189,829 | -0.04(-0.10%) |
Oct 05, 2016 | 37.77 | 38.07 | 37.60 | 37.89 | 345,664 | +0.25(+0.68%) |
Oct 04, 2016 | 38.07 | 38.22 | 37.51 | 37.64 | 285,434 | -0.44(-1.16%) |
Oct 03, 2016 | 38.25 | 38.52 | 38.07 | 38.08 | 302,036 | -0.26(-0.69%) |
Sep 30, 2016 | 38.64 | 38.64 | 37.93 | 38.34 | 597,214 | -0.26(-0.68%) |
Sep 29, 2016 | 38.87 | 39.09 | 38.54 | 38.61 | 327,370 | -0.30(-0.78%) |
Sep 28, 2016 | 39.19 | 39.25 | 38.51 | 38.91 | 415,336 | -0.15(-0.38%) |
Sep 27, 2016 | 39.24 | 39.38 | 38.87 | 39.06 | 166,803 | -0.14(-0.35%) |
Sep 26, 2016 | 38.76 | 39.42 | 38.76 | 39.19 | 372,808 | +0.22(+0.58%) |
Sep 23, 2016 | 39.09 | 39.38 | 38.92 | 38.97 | 433,305 | -0.36(-0.92%) |
Sep 22, 2016 | 39.05 | 39.50 | 38.73 | 39.33 | 523,354 | +0.48(+1.23%) |
Sep 21, 2016 | 38.37 | 38.87 | 38.32 | 38.85 | 455,060 | +0.60(+1.56%) |
Sep 20, 2016 | 38.38 | 38.51 | 38.06 | 38.26 | 372,221 | +0.06(+0.15%) |
Sep 19, 2016 | 38.11 | 38.58 | 38.04 | 38.20 | 234,185 | +0.04(+0.10%) |
Sep 16, 2016 | 38.65 | 38.72 | 38.06 | 38.16 | 584,790 | -0.74(-1.91%) |
Sep 15, 2016 | 38.27 | 38.98 | 38.09 | 38.90 | 219,814 | +0.69(+1.82%) |
Sep 14, 2016 | 38.40 | 38.58 | 38.16 | 38.21 | 371,642 | -0.21(-0.53%) |
Sep 13, 2016 | 38.70 | 38.81 | 37.87 | 38.41 | 493,991 | -0.56(-1.43%) |
Sep 12, 2016 | 38.80 | 39.03 | 38.50 | 38.97 | 991,367 | -0.16(-0.40%) |
Sep 09, 2016 | 40.15 | 40.21 | 39.13 | 39.13 | 561,967 | -1.32(-3.26%) |
Sep 08, 2016 | 40.73 | 40.79 | 40.41 | 40.45 | 454,274 | -0.32(-0.79%) |
Sep 07, 2016 | 40.48 | 40.77 | 40.46 | 40.77 | 332,973 | +0.23(+0.58%) |
Sep 06, 2016 | 40.50 | 40.63 | 40.16 | 40.53 | 494,082 | +0.01(+0.02%) |
Sep 02, 2016 | 40.48 | 40.52 | 40.52 | 40.52 | 529,534 | +0.22(+0.53%) |