Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.09 | 41.29 | 40.84 | 40.98 | 353,546 | +0.19(+0.47%) |
Nov 29, 2016 | 41.65 | 41.65 | 40.78 | 40.79 | 475,734 | -0.78(-1.88%) |
Nov 28, 2016 | 41.82 | 41.89 | 41.17 | 41.57 | 345,687 | -0.43(-1.02%) |
Nov 25, 2016 | 42.32 | 42.32 | 41.81 | 42.00 | 168,901 | -0.09(-0.21%) |
Nov 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | +0.60(+1.45%) | |
Nov 22, 2016 | 41.24 | 41.50 | 40.95 | 41.49 | 358,696 | +0.43(+1.05%) |
Nov 21, 2016 | 41.40 | 41.88 | 40.87 | 41.06 | 463,962 | -0.28(-0.68%) |
Nov 18, 2016 | 41.16 | 41.77 | 40.60 | 41.34 | 620,039 | -0.07(-0.17%) |
Nov 17, 2016 | 41.23 | 41.73 | 41.07 | 41.41 | 635,645 | +0.43(+1.05%) |
Nov 16, 2016 | 40.88 | 41.40 | 40.70 | 40.98 | 599,030 | -0.11(-0.27%) |
Nov 15, 2016 | 41.04 | 41.30 | 39.88 | 41.09 | 597,009 | +0.22(+0.54%) |
Nov 14, 2016 | 40.41 | 41.42 | 40.23 | 40.87 | 1,111,286 | +0.86(+2.15%) |
Nov 11, 2016 | 39.93 | 40.22 | 38.99 | 40.01 | 822,287 | -0.28(-0.69%) |
Nov 10, 2016 | 40.33 | 41.56 | 40.12 | 40.29 | 1,309,899 | +0.31(+0.78%) |
Nov 09, 2016 | 37.44 | 40.44 | 37.28 | 39.98 | 901,331 | +2.08(+5.49%) |
Nov 08, 2016 | 38.20 | 38.49 | 37.43 | 37.90 | 466,926 | -0.50(-1.30%) |
Nov 07, 2016 | 37.87 | 38.62 | 37.87 | 38.40 | 688,130 | +1.21(+3.25%) |
Nov 04, 2016 | 36.94 | 37.70 | 36.67 | 37.19 | 445,090 | +0.36(+0.98%) |
Nov 03, 2016 | 36.80 | 37.14 | 36.61 | 36.83 | 435,870 | +0.12(+0.33%) |
Nov 02, 2016 | 36.66 | 37.01 | 36.22 | 36.71 | 786,578 | -0.16(-0.43%) |
Nov 01, 2016 | 38.23 | 38.25 | 36.66 | 36.87 | 684,399 | -1.22(-3.20%) |
Oct 31, 2016 | 38.35 | 38.67 | 38.04 | 38.09 | 489,174 | -0.25(-0.65%) |
Oct 28, 2016 | 38.33 | 38.83 | 38.22 | 38.34 | 571,008 | +0.04(+0.10%) |
Oct 27, 2016 | 38.00 | 38.78 | 37.90 | 38.30 | 643,334 | +0.45(+1.19%) |
Oct 26, 2016 | 37.52 | 38.94 | 36.43 | 37.85 | 1,359,045 | +1.42(+3.90%) |
Oct 25, 2016 | 37.11 | 37.36 | 36.31 | 36.43 | 669,604 | -0.67(-1.81%) |
Oct 24, 2016 | 37.10 | 37.24 | 36.90 | 37.10 | 549,373 | +0.40(+1.09%) |
Oct 21, 2016 | 36.49 | 36.92 | 36.26 | 36.70 | 473,956 | +0.01(+0.03%) |
Oct 20, 2016 | 36.51 | 36.85 | 36.41 | 36.69 | 320,192 | -0.05(-0.14%) |
Oct 19, 2016 | 36.58 | 37.06 | 36.48 | 36.74 | 325,516 | +0.12(+0.33%) |
Oct 18, 2016 | 36.77 | 36.87 | 36.45 | 36.62 | 241,462 | +0.41(+1.13%) |
Oct 17, 2016 | 35.94 | 36.35 | 35.82 | 36.21 | 257,367 | +0.39(+1.09%) |
Oct 14, 2016 | 35.97 | 36.48 | 35.80 | 35.82 | 313,230 | +0.08(+0.22%) |
Oct 13, 2016 | 35.53 | 36.01 | 35.40 | 35.74 | 370,689 | -0.12(-0.33%) |
Oct 12, 2016 | 35.79 | 35.98 | 35.55 | 35.86 | 219,487 | +0.08(+0.22%) |
Oct 11, 2016 | 35.98 | 36.10 | 35.65 | 35.78 | 554,192 | -0.24(-0.67%) |
Oct 10, 2016 | 36.63 | 36.84 | 35.32 | 36.02 | 697,959 | -0.19(-0.52%) |
Oct 07, 2016 | 37.29 | 37.30 | 35.84 | 36.21 | 1,033,633 | -1.96(-5.13%) |
Oct 06, 2016 | 38.10 | 38.82 | 37.48 | 38.17 | 1,746,318 | +0.75(+2.00%) |
Oct 05, 2016 | 38.51 | 38.60 | 37.05 | 37.42 | 1,133,568 | -1.29(-3.33%) |
Oct 04, 2016 | 36.91 | 38.78 | 36.91 | 38.71 | 1,648,714 | +2.09(+5.71%) |
Oct 03, 2016 | 36.11 | 37.30 | 35.93 | 36.62 | 806,533 | +0.32(+0.88%) |
Sep 30, 2016 | 35.85 | 36.51 | 35.75 | 36.30 | 406,868 | +0.81(+2.28%) |
Sep 29, 2016 | 35.77 | 36.11 | 35.32 | 35.49 | 424,251 | -0.26(-0.73%) |
Sep 28, 2016 | 34.83 | 35.81 | 34.78 | 35.75 | 404,435 | +1.06(+3.06%) |
Sep 27, 2016 | 34.34 | 34.85 | 34.32 | 34.69 | 265,475 | +0.40(+1.17%) |
Sep 26, 2016 | 34.24 | 35.19 | 34.24 | 34.29 | 400,695 | -0.30(-0.87%) |
Sep 23, 2016 | 34.95 | 35.25 | 34.59 | 34.59 | 263,305 | -0.37(-1.06%) |
Sep 22, 2016 | 34.97 | 35.18 | 34.68 | 34.96 | 294,157 | +0.37(+1.07%) |
Sep 21, 2016 | 34.28 | 34.88 | 34.09 | 34.59 | 350,219 | +0.55(+1.62%) |
Sep 20, 2016 | 34.68 | 34.70 | 34.04 | 34.04 | 354,000 | -0.32(-0.93%) |
Sep 19, 2016 | 34.98 | 35.53 | 34.34 | 34.36 | 561,689 | -0.28(-0.81%) |
Sep 16, 2016 | 34.83 | 34.92 | 34.40 | 34.64 | 502,190 | -0.33(-0.94%) |
Sep 15, 2016 | 34.04 | 35.15 | 33.96 | 34.97 | 453,276 | +0.98(+2.88%) |
Sep 14, 2016 | 34.24 | 34.47 | 33.88 | 33.99 | 300,926 | -0.15(-0.44%) |
Sep 13, 2016 | 34.71 | 34.94 | 34.09 | 34.14 | 455,890 | -0.79(-2.26%) |
Sep 12, 2016 | 34.07 | 35.17 | 34.07 | 34.93 | 494,851 | +0.70(+2.04%) |
Sep 09, 2016 | 35.50 | 35.62 | 33.77 | 34.23 | 1,118,793 | -1.49(-4.17%) |
Sep 08, 2016 | 36.42 | 36.50 | 35.69 | 35.72 | 768,342 | -0.70(-1.92%) |
Sep 07, 2016 | 36.89 | 37.09 | 36.26 | 36.42 | 620,266 | -0.56(-1.51%) |
Sep 06, 2016 | 37.95 | 38.00 | 36.98 | 36.98 | 644,798 | -0.83(-2.20%) |
Sep 02, 2016 | 38.35 | 37.81 | 37.81 | 37.81 | 712,500 | -0.19(-0.50%) |