Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.79 | 43.25 | 42.47 | 42.75 | 160,460 | +0.18(+0.43%) |
Nov 29, 2016 | 42.75 | 42.98 | 42.38 | 42.57 | 173,649 | -0.05(-0.11%) |
Nov 28, 2016 | 42.79 | 42.93 | 42.47 | 42.61 | 163,529 | -0.41(-0.96%) |
Nov 25, 2016 | 42.75 | 43.02 | 42.38 | 43.02 | 36,281 | +0.32(+0.75%) |
Nov 23, 2016 | 42.70 | 42.70 | 42.70 | 0 | +0.55(+1.30%) | |
Nov 22, 2016 | 41.51 | 42.29 | 41.10 | 42.15 | 114,977 | +0.82(+1.99%) |
Nov 21, 2016 | 41.51 | 41.79 | 41.01 | 41.33 | 92,687 | -0.14(-0.33%) |
Nov 18, 2016 | 41.15 | 41.74 | 41.01 | 41.47 | 131,487 | +0.32(+0.78%) |
Nov 17, 2016 | 41.06 | 41.28 | 40.74 | 41.15 | 138,960 | +0.09(+0.22%) |
Nov 16, 2016 | 40.46 | 41.38 | 40.28 | 41.06 | 136,915 | +0.60(+1.47%) |
Nov 15, 2016 | 40.51 | 40.78 | 39.91 | 40.46 | 139,366 | -0.18(-0.45%) |
Nov 14, 2016 | 40.74 | 41.38 | 40.37 | 40.64 | 153,873 | +0.27(+0.68%) |
Nov 11, 2016 | 39.13 | 41.19 | 38.90 | 40.37 | 203,762 | +1.28(+3.28%) |
Nov 10, 2016 | 38.26 | 39.82 | 38.17 | 39.09 | 159,847 | +1.28(+3.39%) |
Nov 09, 2016 | 36.30 | 37.90 | 36.11 | 37.81 | 188,370 | +1.14(+3.12%) |
Nov 08, 2016 | 36.20 | 36.98 | 35.98 | 36.66 | 119,931 | +0.32(+0.88%) |
Nov 07, 2016 | 36.52 | 36.62 | 35.98 | 36.34 | 149,255 | +0.64(+1.79%) |
Nov 04, 2016 | 35.52 | 36.11 | 35.29 | 35.70 | 138,471 | +0.32(+0.91%) |
Nov 03, 2016 | 35.43 | 35.79 | 35.06 | 35.38 | 185,694 | -0.09(-0.26%) |
Nov 02, 2016 | 35.29 | 35.93 | 34.65 | 35.47 | 201,337 | +0.00(+0.00%) |
Nov 01, 2016 | 37.07 | 37.35 | 33.87 | 35.47 | 313,850 | -1.83(-4.91%) |
Oct 31, 2016 | 36.80 | 37.71 | 36.30 | 37.30 | 137,407 | +0.64(+1.75%) |
Oct 28, 2016 | 36.94 | 37.71 | 36.43 | 36.66 | 114,955 | -0.41(-1.11%) |
Oct 27, 2016 | 37.30 | 37.53 | 36.94 | 37.07 | 77,963 | -0.14(-0.37%) |
Oct 26, 2016 | 37.71 | 38.45 | 37.16 | 37.21 | 120,601 | -0.64(-1.69%) |
Oct 25, 2016 | 38.40 | 38.40 | 37.67 | 37.85 | 80,570 | -0.64(-1.66%) |
Oct 24, 2016 | 38.13 | 38.54 | 37.76 | 38.49 | 71,305 | +0.73(+1.94%) |
Oct 21, 2016 | 37.35 | 37.90 | 37.23 | 37.76 | 61,058 | +0.05(+0.12%) |
Oct 20, 2016 | 37.90 | 37.90 | 37.35 | 37.71 | 84,844 | -0.32(-0.84%) |
Oct 19, 2016 | 38.13 | 38.63 | 37.62 | 38.03 | 99,504 | +0.00(+0.00%) |
Oct 18, 2016 | 38.17 | 38.17 | 37.71 | 38.03 | 59,778 | +0.27(+0.73%) |
Oct 17, 2016 | 37.62 | 37.94 | 37.44 | 37.76 | 68,344 | +0.06(+0.17%) |
Oct 14, 2016 | 37.98 | 38.26 | 37.44 | 37.70 | 83,179 | -0.06(-0.17%) |
Oct 13, 2016 | 37.70 | 37.99 | 37.38 | 37.76 | 93,653 | -0.32(-0.84%) |
Oct 12, 2016 | 37.46 | 38.21 | 37.28 | 38.08 | 139,914 | +0.60(+1.61%) |
Oct 11, 2016 | 38.24 | 38.31 | 36.93 | 37.48 | 175,292 | -0.78(-2.03%) |
Oct 10, 2016 | 38.42 | 38.86 | 38.20 | 38.25 | 56,963 | +0.19(+0.50%) |
Oct 07, 2016 | 38.92 | 39.36 | 38.03 | 38.06 | 129,095 | -0.95(-2.44%) |
Oct 06, 2016 | 39.07 | 39.64 | 38.57 | 39.01 | 69,739 | -0.21(-0.54%) |
Oct 05, 2016 | 38.97 | 39.53 | 38.79 | 39.22 | 79,917 | +0.53(+1.37%) |
Oct 04, 2016 | 38.57 | 38.84 | 38.30 | 38.69 | 81,075 | +0.27(+0.69%) |
Oct 03, 2016 | 38.49 | 38.84 | 38.28 | 38.43 | 119,211 | -0.37(-0.94%) |
Sep 30, 2016 | 38.59 | 38.99 | 38.11 | 38.79 | 127,776 | +0.53(+1.39%) |
Sep 29, 2016 | 38.56 | 38.80 | 38.16 | 38.26 | 77,877 | -0.26(-0.67%) |
Sep 28, 2016 | 38.34 | 38.56 | 37.86 | 38.52 | 118,674 | +0.17(+0.45%) |
Sep 27, 2016 | 38.03 | 38.38 | 37.64 | 38.35 | 75,541 | +0.23(+0.60%) |
Sep 26, 2016 | 38.10 | 38.45 | 37.41 | 38.12 | 72,712 | -0.23(-0.60%) |
Sep 23, 2016 | 39.02 | 39.26 | 38.31 | 38.35 | 111,488 | -0.85(-2.17%) |
Sep 22, 2016 | 38.03 | 39.25 | 37.99 | 39.20 | 117,907 | +1.32(+3.48%) |
Sep 21, 2016 | 37.24 | 37.90 | 37.17 | 37.88 | 93,633 | +0.82(+2.22%) |
Sep 20, 2016 | 37.25 | 37.53 | 36.85 | 37.06 | 85,927 | -0.09(-0.25%) |
Sep 19, 2016 | 37.12 | 37.55 | 36.48 | 37.15 | 124,229 | +0.21(+0.57%) |
Sep 16, 2016 | 37.19 | 37.35 | 36.78 | 36.94 | 162,870 | -0.31(-0.84%) |
Sep 15, 2016 | 36.56 | 37.30 | 36.47 | 37.25 | 112,276 | +0.75(+2.05%) |
Sep 14, 2016 | 37.22 | 37.33 | 36.34 | 36.50 | 133,816 | -0.67(-1.79%) |
Sep 13, 2016 | 37.30 | 38.09 | 36.84 | 37.17 | 122,372 | -0.53(-1.40%) |
Sep 12, 2016 | 36.83 | 37.79 | 36.65 | 37.69 | 92,968 | +0.44(+1.17%) |
Sep 09, 2016 | 38.73 | 38.81 | 37.25 | 37.26 | 96,119 | -1.88(-4.80%) |
Sep 08, 2016 | 39.63 | 39.64 | 38.85 | 39.13 | 100,141 | -0.46(-1.17%) |
Sep 07, 2016 | 39.24 | 39.74 | 39.04 | 39.60 | 271,757 | +0.17(+0.44%) |
Sep 06, 2016 | 39.60 | 39.83 | 39.17 | 39.43 | 75,887 | -0.14(-0.35%) |
Sep 02, 2016 | 39.17 | 39.56 | 39.56 | 39.56 | 84,797 | +0.67(+1.73%) |