Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.86 | 40.15 | 39.25 | 39.37 | 505,514 | +0.15(+0.39%) |
Nov 29, 2016 | 40.58 | 41.34 | 39.22 | 39.22 | 540,821 | -2.42(-5.82%) |
Nov 28, 2016 | 41.30 | 41.96 | 41.11 | 41.64 | 253,756 | +0.18(+0.42%) |
Nov 25, 2016 | 41.29 | 41.50 | 41.17 | 41.46 | 93,869 | +0.31(+0.74%) |
Nov 23, 2016 | 41.16 | 41.16 | 41.16 | 0 | +0.34(+0.83%) | |
Nov 22, 2016 | 40.44 | 40.84 | 39.63 | 40.82 | 560,224 | -0.58(-1.41%) |
Nov 21, 2016 | 41.33 | 41.74 | 39.69 | 41.40 | 477,977 | -1.35(-3.16%) |
Nov 18, 2016 | 43.26 | 43.28 | 42.54 | 42.75 | 394,772 | -0.50(-1.15%) |
Nov 17, 2016 | 44.42 | 44.43 | 43.17 | 43.25 | 707,761 | -0.99(-2.23%) |
Nov 16, 2016 | 42.28 | 44.39 | 42.25 | 44.24 | 583,025 | +1.85(+4.36%) |
Nov 15, 2016 | 41.46 | 42.41 | 41.17 | 42.39 | 293,208 | +0.97(+2.33%) |
Nov 14, 2016 | 40.46 | 41.52 | 40.41 | 41.43 | 372,578 | +1.37(+3.43%) |
Nov 11, 2016 | 39.07 | 40.20 | 38.92 | 40.05 | 313,539 | +0.89(+2.27%) |
Nov 10, 2016 | 37.74 | 39.33 | 37.72 | 39.17 | 320,908 | +1.52(+4.03%) |
Nov 09, 2016 | 36.51 | 37.89 | 36.29 | 37.65 | 282,174 | +0.67(+1.80%) |
Nov 08, 2016 | 36.36 | 37.24 | 36.02 | 36.98 | 242,446 | +0.34(+0.94%) |
Nov 07, 2016 | 36.02 | 36.86 | 36.02 | 36.64 | 244,878 | +1.00(+2.82%) |
Nov 04, 2016 | 35.08 | 36.15 | 34.90 | 35.63 | 186,414 | +0.51(+1.44%) |
Nov 03, 2016 | 34.96 | 35.50 | 34.96 | 35.13 | 104,371 | +0.18(+0.53%) |
Nov 02, 2016 | 35.28 | 35.66 | 34.93 | 34.94 | 142,261 | -0.35(-1.00%) |
Nov 01, 2016 | 35.80 | 36.02 | 35.15 | 35.30 | 175,085 | -0.62(-1.73%) |
Oct 31, 2016 | 35.40 | 35.98 | 35.35 | 35.92 | 206,630 | +0.49(+1.38%) |
Oct 28, 2016 | 36.21 | 36.49 | 35.30 | 35.43 | 243,733 | -0.78(-2.16%) |
Oct 27, 2016 | 36.22 | 36.38 | 35.75 | 36.21 | 161,447 | -0.02(-0.06%) |
Oct 26, 2016 | 35.98 | 36.54 | 35.88 | 36.23 | 108,795 | +0.01(+0.02%) |
Oct 25, 2016 | 36.57 | 36.75 | 36.02 | 36.22 | 146,660 | -0.55(-1.50%) |
Oct 24, 2016 | 37.13 | 37.13 | 36.21 | 36.77 | 145,956 | +0.14(+0.38%) |
Oct 21, 2016 | 35.99 | 36.78 | 35.70 | 36.64 | 147,809 | +0.25(+0.70%) |
Oct 20, 2016 | 37.10 | 37.10 | 36.23 | 36.38 | 123,096 | -0.87(-2.35%) |
Oct 19, 2016 | 36.94 | 37.44 | 36.87 | 37.26 | 148,921 | +0.31(+0.83%) |
Oct 18, 2016 | 37.38 | 37.50 | 36.87 | 36.95 | 175,020 | +0.01(+0.02%) |
Oct 17, 2016 | 36.34 | 37.14 | 36.34 | 36.94 | 196,995 | +0.56(+1.54%) |
Oct 14, 2016 | 36.02 | 36.87 | 36.02 | 36.38 | 197,984 | +0.64(+1.80%) |
Oct 13, 2016 | 35.99 | 36.01 | 35.42 | 35.74 | 151,575 | -0.74(-2.02%) |
Oct 12, 2016 | 35.95 | 36.64 | 35.95 | 36.48 | 148,997 | +0.53(+1.47%) |
Oct 11, 2016 | 36.18 | 36.26 | 35.66 | 35.95 | 226,234 | -0.43(-1.18%) |
Oct 10, 2016 | 36.18 | 36.83 | 36.24 | 36.38 | 145,818 | +0.19(+0.53%) |
Oct 07, 2016 | 36.89 | 37.04 | 36.04 | 36.18 | 170,203 | -0.63(-1.71%) |
Oct 06, 2016 | 36.57 | 37.13 | 36.36 | 36.81 | 218,091 | +0.21(+0.57%) |
Oct 05, 2016 | 37.01 | 37.36 | 36.55 | 36.61 | 193,397 | +0.00(+0.00%) |
Oct 04, 2016 | 37.49 | 37.80 | 36.31 | 36.61 | 272,110 | -0.83(-2.21%) |
Oct 03, 2016 | 38.01 | 38.19 | 37.36 | 37.43 | 265,049 | -0.57(-1.51%) |
Sep 30, 2016 | 37.97 | 38.31 | 37.69 | 38.01 | 341,553 | +0.42(+1.12%) |
Sep 29, 2016 | 37.81 | 38.11 | 37.46 | 37.59 | 262,493 | -0.33(-0.87%) |
Sep 28, 2016 | 38.02 | 38.31 | 37.62 | 37.92 | 423,368 | +0.01(+0.02%) |
Sep 27, 2016 | 37.49 | 38.11 | 37.19 | 37.91 | 377,547 | +0.37(+0.98%) |
Sep 26, 2016 | 36.97 | 37.75 | 36.97 | 37.54 | 452,767 | -0.29(-0.77%) |
Sep 23, 2016 | 37.94 | 38.02 | 37.68 | 37.83 | 182,406 | -0.16(-0.42%) |
Sep 22, 2016 | 38.09 | 38.13 | 37.23 | 37.99 | 254,494 | +0.67(+1.81%) |
Sep 21, 2016 | 36.71 | 37.39 | 36.53 | 37.32 | 239,607 | +0.97(+2.66%) |
Sep 20, 2016 | 37.04 | 37.20 | 36.34 | 36.35 | 194,669 | -0.38(-1.02%) |
Sep 19, 2016 | 36.51 | 37.35 | 36.45 | 36.73 | 320,039 | +0.41(+1.14%) |
Sep 16, 2016 | 36.31 | 36.60 | 36.27 | 36.31 | 422,671 | -0.10(-0.27%) |
Sep 15, 2016 | 35.62 | 36.42 | 35.54 | 36.41 | 280,585 | +0.91(+2.57%) |
Sep 14, 2016 | 35.47 | 35.97 | 35.21 | 35.50 | 372,803 | +0.15(+0.43%) |
Sep 13, 2016 | 35.91 | 36.25 | 34.92 | 35.35 | 256,907 | -0.97(-2.68%) |
Sep 12, 2016 | 35.13 | 36.38 | 35.05 | 36.32 | 405,875 | +0.92(+2.60%) |
Sep 09, 2016 | 36.81 | 36.81 | 35.33 | 35.40 | 312,131 | -1.82(-4.88%) |
Sep 08, 2016 | 37.29 | 37.54 | 36.99 | 37.22 | 385,147 | -0.11(-0.31%) |
Sep 07, 2016 | 35.91 | 37.39 | 35.89 | 37.33 | 913,544 | +1.47(+4.09%) |
Sep 06, 2016 | 35.20 | 36.58 | 34.99 | 35.87 | 445,255 | +0.87(+2.47%) |
Sep 02, 2016 | 33.96 | 35.00 | 35.00 | 35.00 | 392,200 | +0.58(+1.70%) |