Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.23 | 43.23 | 42.95 | 43.12 | 11,780 | +0.17(+0.40%) |
Nov 29, 2016 | 43.15 | 43.17 | 42.94 | 42.95 | 7,813 | -0.11(-0.25%) |
Nov 28, 2016 | 43.43 | 43.43 | 43.00 | 43.06 | 7,598 | -0.36(-0.82%) |
Nov 25, 2016 | 43.42 | 43.43 | 43.34 | 43.42 | 3,984 | +0.12(+0.27%) |
Nov 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | +0.24(+0.55%) | |
Nov 22, 2016 | 43.04 | 43.13 | 42.82 | 43.07 | 10,365 | +0.34(+0.80%) |
Nov 21, 2016 | 42.76 | 42.78 | 42.58 | 42.73 | 14,421 | +0.26(+0.62%) |
Nov 18, 2016 | 42.29 | 42.55 | 42.29 | 42.47 | 3,261 | -0.07(-0.16%) |
Nov 17, 2016 | 42.39 | 42.55 | 42.39 | 42.53 | 27,204 | +0.28(+0.66%) |
Nov 16, 2016 | 42.21 | 42.36 | 42.11 | 42.26 | 14,848 | -0.24(-0.55%) |
Nov 15, 2016 | 42.07 | 42.49 | 42.06 | 42.49 | 58,538 | +0.19(+0.45%) |
Nov 14, 2016 | 41.77 | 42.33 | 41.77 | 42.30 | 35,647 | +0.88(+2.12%) |
Nov 11, 2016 | 41.13 | 41.42 | 41.04 | 41.42 | 1,728 | +0.21(+0.51%) |
Nov 10, 2016 | 41.25 | 40.32 | 41.21 | 8,384 | +0.89(+2.21%) | |
Nov 09, 2016 | 38.98 | 40.45 | 38.98 | 40.32 | 12,014 | +0.85(+2.16%) |
Nov 08, 2016 | 39.06 | 39.49 | 39.06 | 39.47 | 1,520 | +0.25(+0.64%) |
Nov 07, 2016 | 39.08 | 39.39 | 39.08 | 39.21 | 7,260 | +0.73(+1.90%) |
Nov 04, 2016 | 38.43 | 38.84 | 38.43 | 38.48 | 4,182 | +0.10(+0.27%) |
Nov 03, 2016 | 38.59 | 38.71 | 38.36 | 38.38 | 4,941 | -0.16(-0.41%) |
Nov 02, 2016 | 38.73 | 38.73 | 38.53 | 38.53 | 5,925 | -0.37(-0.94%) |
Nov 01, 2016 | 39.21 | 39.21 | 38.71 | 38.90 | 5,532 | -0.33(-0.84%) |
Oct 31, 2016 | 39.11 | 39.23 | 39.08 | 39.23 | 3,835 | +0.20(+0.51%) |
Oct 28, 2016 | 39.11 | 39.27 | 39.03 | 39.03 | 4,022 | +0.00(+0.00%) |
Oct 27, 2016 | 39.10 | 39.22 | 39.03 | 39.03 | 5,641 | -0.29(-0.75%) |
Oct 26, 2016 | 39.34 | 39.34 | 39.23 | 39.32 | 6,324 | +0.06(+0.14%) |
Oct 25, 2016 | 39.22 | 39.35 | 39.22 | 39.27 | 2,912 | -0.26(-0.67%) |
Oct 24, 2016 | 39.41 | 39.57 | 39.41 | 39.53 | 4,449 | +0.21(+0.54%) |
Oct 21, 2016 | 39.10 | 39.36 | 39.10 | 39.32 | 3,495 | -0.07(-0.18%) |
Oct 20, 2016 | 39.31 | 39.62 | 39.30 | 39.39 | 15,716 | -0.05(-0.13%) |
Oct 19, 2016 | 39.25 | 39.57 | 39.25 | 39.44 | 11,090 | +0.15(+0.38%) |
Oct 18, 2016 | 39.28 | 39.29 | 39.20 | 39.29 | 2,136 | +0.30(+0.76%) |
Oct 17, 2016 | 39.24 | 39.24 | 38.96 | 39.00 | 10,979 | -0.12(-0.32%) |
Oct 14, 2016 | 39.38 | 39.38 | 39.05 | 39.12 | 2,241 | +0.02(+0.05%) |
Oct 13, 2016 | 39.26 | 39.26 | 38.78 | 39.10 | 2,259 | -0.33(-0.84%) |
Oct 12, 2016 | 39.39 | 39.50 | 39.37 | 39.43 | 1,744 | +0.16(+0.40%) |
Oct 11, 2016 | 39.97 | 39.97 | 39.27 | 39.27 | 944 | -0.59(-1.49%) |
Oct 10, 2016 | 39.93 | 39.93 | 39.84 | 39.87 | 1,265 | +0.19(+0.48%) |
Oct 07, 2016 | 40.05 | 40.05 | 39.48 | 39.68 | 7,512 | -0.19(-0.48%) |
Oct 06, 2016 | 39.72 | 39.91 | 39.60 | 39.87 | 5,276 | -0.04(-0.09%) |
Oct 05, 2016 | 39.83 | 39.96 | 39.83 | 39.90 | 2,235 | +0.43(+1.09%) |
Oct 04, 2016 | 39.68 | 39.69 | 39.35 | 39.48 | 23,167 | -0.02(-0.04%) |
Oct 03, 2016 | 39.44 | 39.54 | 39.39 | 39.49 | 31,779 | -0.22(-0.55%) |
Sep 30, 2016 | 39.45 | 39.78 | 39.45 | 39.71 | 6,785 | +0.59(+1.52%) |
Sep 29, 2016 | 39.57 | 39.68 | 39.12 | 39.12 | 4,871 | -0.33(-0.84%) |
Sep 28, 2016 | 39.46 | 39.47 | 39.08 | 39.45 | 2,814 | +0.28(+0.71%) |
Sep 27, 2016 | 39.09 | 39.23 | 39.04 | 39.17 | 4,094 | +0.11(+0.29%) |
Sep 26, 2016 | 39.45 | 39.45 | 39.06 | 39.06 | 2,855 | -0.44(-1.13%) |
Sep 23, 2016 | 39.53 | 39.69 | 39.48 | 39.50 | 4,642 | -0.18(-0.45%) |
Sep 22, 2016 | 39.43 | 39.72 | 39.43 | 39.68 | 9,584 | +0.39(+0.99%) |
Sep 21, 2016 | 38.99 | 39.29 | 38.89 | 39.29 | 5,094 | +0.55(+1.42%) |
Sep 20, 2016 | 38.97 | 38.98 | 38.69 | 38.74 | 3,981 | -0.17(-0.44%) |
Sep 19, 2016 | 38.97 | 39.15 | 38.75 | 38.91 | 11,305 | +0.22(+0.58%) |
Sep 16, 2016 | 38.65 | 38.71 | 38.57 | 38.69 | 2,736 | -0.23(-0.60%) |
Sep 15, 2016 | 38.66 | 38.94 | 38.66 | 38.92 | 4,083 | +0.52(+1.35%) |
Sep 14, 2016 | 38.56 | 38.56 | 38.32 | 38.40 | 2,219 | -0.17(-0.45%) |
Sep 13, 2016 | 38.79 | 38.79 | 38.48 | 38.58 | 2,072 | -0.65(-1.65%) |
Sep 12, 2016 | 38.48 | 39.31 | 38.48 | 39.22 | 3,250 | +0.28(+0.73%) |
Sep 09, 2016 | 39.37 | 39.37 | 38.92 | 38.94 | 2,118 | -0.89(-2.24%) |
Sep 08, 2016 | 39.92 | 39.92 | 39.80 | 39.83 | 1,840 | +0.01(+0.02%) |
Sep 07, 2016 | 39.61 | 39.85 | 39.58 | 39.82 | 8,378 | +0.29(+0.72%) |
Sep 06, 2016 | 39.46 | 39.55 | 39.46 | 39.54 | 25,089 | -0.12(-0.30%) |
Sep 02, 2016 | 39.48 | 39.65 | 39.65 | 39.65 | 2,775 | +0.26(+0.65%) |