Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.63 | 42.63 | 42.45 | 42.49 | 61,145 | +0.44(+1.04%) |
Nov 29, 2016 | 42.02 | 42.23 | 42.00 | 42.05 | 38,465 | +0.17(+0.42%) |
Nov 28, 2016 | 42.24 | 42.29 | 41.81 | 41.88 | 132,067 | -0.58(-1.36%) |
Nov 25, 2016 | 42.52 | 42.52 | 42.31 | 42.45 | 25,432 | +0.03(+0.08%) |
Nov 23, 2016 | 42.42 | 42.42 | 42.42 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.23 | 42.26 | 41.86 | 42.17 | 118,823 | +0.10(+0.23%) |
Nov 21, 2016 | 42.09 | 42.10 | 41.84 | 42.08 | 52,749 | +0.12(+0.29%) |
Nov 18, 2016 | 41.75 | 42.11 | 41.75 | 41.95 | 108,537 | +0.20(+0.48%) |
Nov 17, 2016 | 41.32 | 41.75 | 41.32 | 41.75 | 69,408 | +0.57(+1.38%) |
Nov 16, 2016 | 41.13 | 41.23 | 40.89 | 41.18 | 70,716 | -0.23(-0.55%) |
Nov 15, 2016 | 41.13 | 41.41 | 40.46 | 41.41 | 83,930 | +0.26(+0.64%) |
Nov 14, 2016 | 40.86 | 41.43 | 40.78 | 41.15 | 334,969 | +0.77(+1.91%) |
Nov 11, 2016 | 39.74 | 40.43 | 39.74 | 40.38 | 121,157 | +0.42(+1.05%) |
Nov 10, 2016 | 39.23 | 40.34 | 39.23 | 39.96 | 479,572 | +1.24(+3.21%) |
Nov 09, 2016 | 37.75 | 38.90 | 37.21 | 38.72 | 67,919 | +1.83(+4.96%) |
Nov 08, 2016 | 36.52 | 37.00 | 36.52 | 36.89 | 20,271 | +0.09(+0.24%) |
Nov 07, 2016 | 36.56 | 36.84 | 36.56 | 36.80 | 46,409 | +0.91(+2.54%) |
Nov 04, 2016 | 35.92 | 36.23 | 35.69 | 35.89 | 17,199 | +0.01(+0.04%) |
Nov 03, 2016 | 35.87 | 36.12 | 35.81 | 35.88 | 17,308 | +0.10(+0.28%) |
Nov 02, 2016 | 35.93 | 35.99 | 35.69 | 35.78 | 39,155 | -0.30(-0.82%) |
Nov 01, 2016 | 36.34 | 36.34 | 35.84 | 36.07 | 18,487 | -0.20(-0.55%) |
Oct 31, 2016 | 36.46 | 36.46 | 36.26 | 36.27 | 10,337 | -0.02(-0.05%) |
Oct 28, 2016 | 36.51 | 36.60 | 36.05 | 36.29 | 10,913 | -0.18(-0.50%) |
Oct 27, 2016 | 36.57 | 36.65 | 36.44 | 36.48 | 14,332 | +0.11(+0.29%) |
Oct 26, 2016 | 36.27 | 36.41 | 36.16 | 36.37 | 10,212 | +0.04(+0.12%) |
Oct 25, 2016 | 36.54 | 36.57 | 36.31 | 36.33 | 16,175 | -0.23(-0.62%) |
Oct 24, 2016 | 36.70 | 36.70 | 36.52 | 36.55 | 8,268 | -0.07(-0.19%) |
Oct 21, 2016 | 36.25 | 36.65 | 36.18 | 36.62 | 14,096 | +0.29(+0.79%) |
Oct 20, 2016 | 36.55 | 36.63 | 36.28 | 36.34 | 23,947 | -0.31(-0.84%) |
Oct 19, 2016 | 36.44 | 36.68 | 36.44 | 36.64 | 25,982 | +0.30(+0.82%) |
Oct 18, 2016 | 36.43 | 36.54 | 36.27 | 36.34 | 9,006 | +0.35(+0.97%) |
Oct 17, 2016 | 36.42 | 36.54 | 35.92 | 35.99 | 10,225 | -0.47(-1.30%) |
Oct 14, 2016 | 36.47 | 36.54 | 36.27 | 36.47 | 19,054 | +0.45(+1.24%) |
Oct 13, 2016 | 36.01 | 36.09 | 35.58 | 36.02 | 30,885 | -0.31(-0.87%) |
Oct 12, 2016 | 36.50 | 36.55 | 36.32 | 36.34 | 31,462 | -0.13(-0.36%) |
Oct 11, 2016 | 36.85 | 36.85 | 36.24 | 36.47 | 26,692 | -0.33(-0.90%) |
Oct 10, 2016 | 36.98 | 37.02 | 36.79 | 36.80 | 29,594 | +0.00(+0.00%) |
Oct 07, 2016 | 36.83 | 36.83 | 36.52 | 36.80 | 19,948 | +0.06(+0.17%) |
Oct 06, 2016 | 36.57 | 36.77 | 36.57 | 36.74 | 6,492 | -0.05(-0.14%) |
Oct 05, 2016 | 36.39 | 36.87 | 36.39 | 36.79 | 94,980 | +0.56(+1.55%) |
Oct 04, 2016 | 36.20 | 36.51 | 36.09 | 36.23 | 5,794 | +0.14(+0.39%) |
Oct 03, 2016 | 36.20 | 36.22 | 35.99 | 36.09 | 59,004 | -0.31(-0.87%) |
Sep 30, 2016 | 35.86 | 36.41 | 35.86 | 36.41 | 32,480 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,358 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,041 | +0.22(+0.60%) |
Sep 27, 2016 | 35.56 | 35.92 | 35.50 | 35.92 | 26,122 | +0.16(+0.44%) |
Sep 26, 2016 | 36.25 | 36.25 | 35.71 | 35.77 | 9,483 | -0.74(-2.03%) |
Sep 23, 2016 | 36.83 | 36.83 | 36.49 | 36.51 | 19,278 | -0.33(-0.91%) |
Sep 22, 2016 | 36.97 | 36.99 | 36.76 | 36.84 | 25,393 | +0.17(+0.46%) |
Sep 21, 2016 | 36.79 | 36.79 | 36.46 | 36.67 | 22,005 | +0.21(+0.57%) |
Sep 20, 2016 | 36.63 | 36.65 | 36.42 | 36.46 | 136,905 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.78 | 36.30 | 36.45 | 51,511 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.24 | 9,297 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.49 | 15,971 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.08 | 35.90 | 35.90 | 7,439 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.80 | 35.98 | 41,851 | -0.61(-1.66%) |
Sep 12, 2016 | 35.83 | 36.64 | 35.72 | 36.59 | 12,577 | +0.50(+1.40%) |
Sep 09, 2016 | 36.30 | 36.48 | 36.09 | 36.09 | 144,108 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,877 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.30 | 36.12 | 36.30 | 13,859 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.59 | 36.00 | 36.16 | 49,368 | -0.34(-0.93%) |
Sep 02, 2016 | 36.37 | 36.50 | 36.50 | 36.50 | 6,763 | +0.27(+0.75%) |