Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.30 | 41.30 | 40.33 | 40.33 | 18,343 | -0.83(-2.01%) |
Nov 29, 2016 | 41.40 | 41.51 | 41.16 | 41.16 | 6,481 | -0.05(-0.13%) |
Nov 28, 2016 | 41.42 | 41.59 | 41.21 | 41.21 | 3,350 | -0.33(-0.79%) |
Nov 25, 2016 | 41.51 | 41.54 | 41.50 | 41.54 | 1,351 | +0.08(+0.19%) |
Nov 23, 2016 | 41.46 | 41.46 | 41.46 | 0 | -0.08(-0.19%) | |
Nov 22, 2016 | 41.22 | 41.54 | 41.22 | 41.54 | 8,981 | +0.28(+0.68%) |
Nov 21, 2016 | 41.07 | 41.40 | 41.07 | 41.26 | 11,443 | +0.15(+0.36%) |
Nov 18, 2016 | 41.05 | 41.15 | 40.78 | 41.11 | 7,616 | +0.22(+0.54%) |
Nov 17, 2016 | 40.77 | 41.03 | 40.77 | 40.89 | 8,550 | +0.33(+0.81%) |
Nov 16, 2016 | 40.17 | 40.59 | 40.17 | 40.56 | 8,355 | +0.65(+1.63%) |
Nov 15, 2016 | 39.70 | 40.03 | 39.64 | 39.91 | 12,705 | +0.53(+1.34%) |
Nov 14, 2016 | 40.07 | 40.07 | 39.26 | 39.38 | 5,953 | -0.67(-1.67%) |
Nov 11, 2016 | 39.54 | 40.06 | 39.45 | 40.05 | 12,819 | +1.07(+2.74%) |
Nov 10, 2016 | 39.58 | 39.58 | 38.75 | 38.98 | 60,467 | -0.94(-2.35%) |
Nov 09, 2016 | 38.32 | 39.92 | 38.32 | 39.92 | 276,401 | +0.15(+0.38%) |
Nov 08, 2016 | 39.40 | 40.02 | 39.40 | 39.77 | 63,543 | +0.26(+0.66%) |
Nov 07, 2016 | 39.08 | 39.56 | 39.08 | 39.51 | 34,892 | +1.12(+2.93%) |
Nov 04, 2016 | 38.48 | 38.75 | 38.20 | 38.38 | 17,258 | +0.00(+0.00%) |
Nov 03, 2016 | 38.48 | 38.70 | 38.37 | 38.38 | 11,540 | -0.22(-0.56%) |
Nov 02, 2016 | 39.23 | 39.23 | 38.57 | 38.60 | 31,262 | -0.51(-1.30%) |
Nov 01, 2016 | 39.40 | 39.40 | 38.84 | 39.11 | 18,799 | -0.32(-0.81%) |
Oct 31, 2016 | 39.51 | 39.53 | 39.27 | 39.43 | 5,301 | -0.05(-0.13%) |
Oct 28, 2016 | 39.05 | 40.03 | 39.05 | 39.48 | 6,114 | +0.47(+1.20%) |
Oct 27, 2016 | 39.51 | 39.51 | 39.01 | 39.01 | 9,909 | -1.40(-3.46%) |
Oct 26, 2016 | 40.41 | 40.72 | 40.34 | 40.41 | 11,309 | -0.23(-0.56%) |
Oct 25, 2016 | 40.97 | 40.97 | 40.62 | 40.64 | 8,512 | -0.46(-1.12%) |
Oct 24, 2016 | 40.52 | 41.10 | 40.52 | 41.10 | 5,448 | +0.88(+2.19%) |
Oct 21, 2016 | 40.01 | 40.23 | 40.00 | 40.22 | 5,863 | +0.03(+0.07%) |
Oct 20, 2016 | 40.21 | 40.26 | 39.95 | 40.19 | 3,977 | -0.10(-0.26%) |
Oct 19, 2016 | 40.24 | 40.37 | 40.14 | 40.29 | 18,418 | +0.01(+0.03%) |
Oct 18, 2016 | 40.30 | 40.49 | 40.17 | 40.28 | 12,454 | +0.32(+0.81%) |
Oct 17, 2016 | 40.04 | 40.10 | 39.96 | 39.96 | 3,189 | -0.11(-0.28%) |
Oct 14, 2016 | 40.22 | 40.43 | 40.07 | 40.07 | 8,736 | +0.03(+0.07%) |
Oct 13, 2016 | 39.80 | 40.10 | 39.37 | 40.04 | 28,227 | -0.19(-0.48%) |
Oct 12, 2016 | 40.22 | 40.33 | 39.88 | 40.23 | 7,680 | +0.15(+0.38%) |
Oct 11, 2016 | 40.67 | 40.71 | 40.04 | 40.08 | 3,670 | -1.05(-2.55%) |
Oct 10, 2016 | 41.21 | 41.41 | 41.13 | 41.13 | 10,917 | +0.13(+0.32%) |
Oct 07, 2016 | 40.95 | 41.07 | 40.75 | 41.00 | 5,145 | -0.23(-0.56%) |
Oct 06, 2016 | 41.17 | 41.30 | 41.02 | 41.23 | 3,451 | -0.09(-0.22%) |
Oct 05, 2016 | 41.24 | 41.53 | 41.24 | 41.32 | 12,200 | +0.24(+0.58%) |
Oct 04, 2016 | 41.24 | 41.24 | 40.94 | 41.08 | 23,372 | -0.13(-0.32%) |
Oct 03, 2016 | 41.39 | 41.40 | 41.11 | 41.21 | 4,311 | -0.35(-0.84%) |
Sep 30, 2016 | 41.30 | 41.60 | 41.24 | 41.56 | 19,488 | +0.37(+0.89%) |
Sep 29, 2016 | 41.27 | 41.38 | 41.08 | 41.19 | 28,277 | -0.25(-0.60%) |
Sep 28, 2016 | 41.20 | 41.44 | 41.05 | 41.44 | 5,627 | +0.24(+0.58%) |
Sep 27, 2016 | 40.71 | 41.20 | 40.71 | 41.20 | 10,712 | +0.50(+1.23%) |
Sep 26, 2016 | 40.82 | 40.85 | 40.65 | 40.70 | 7,786 | -0.37(-0.90%) |
Sep 23, 2016 | 41.08 | 41.19 | 41.02 | 41.07 | 7,222 | -0.24(-0.58%) |
Sep 22, 2016 | 40.91 | 41.35 | 40.91 | 41.31 | 31,718 | +0.35(+0.85%) |
Sep 21, 2016 | 40.69 | 40.96 | 40.42 | 40.96 | 30,346 | +0.59(+1.46%) |
Sep 20, 2016 | 40.47 | 40.49 | 40.37 | 40.37 | 6,377 | -0.13(-0.33%) |
Sep 19, 2016 | 40.57 | 40.70 | 40.34 | 40.50 | 12,172 | +0.20(+0.51%) |
Sep 16, 2016 | 40.29 | 40.32 | 40.18 | 40.30 | 8,362 | -0.05(-0.13%) |
Sep 15, 2016 | 39.84 | 40.44 | 39.84 | 40.35 | 6,435 | +0.68(+1.71%) |
Sep 14, 2016 | 39.35 | 39.74 | 39.35 | 39.67 | 8,950 | +0.33(+0.84%) |
Sep 13, 2016 | 39.68 | 39.68 | 39.21 | 39.34 | 14,430 | -0.57(-1.43%) |
Sep 12, 2016 | 39.49 | 39.95 | 39.49 | 39.91 | 15,792 | +0.32(+0.82%) |
Sep 09, 2016 | 40.30 | 40.30 | 39.51 | 39.59 | 16,535 | -0.98(-2.42%) |
Sep 08, 2016 | 40.84 | 40.85 | 40.55 | 40.57 | 8,585 | -0.41(-1.00%) |
Sep 07, 2016 | 40.98 | 41.04 | 40.87 | 40.98 | 10,964 | -0.11(-0.27%) |
Sep 06, 2016 | 41.09 | 41.09 | 40.95 | 41.09 | 8,066 | +0.02(+0.05%) |
Sep 02, 2016 | 41.12 | 41.07 | 41.07 | 41.07 | 10,100 | +0.38(+0.93%) |