Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.76 | 42.76 | 42.59 | 42.62 | 60,954 | +0.44(+1.04%) |
Nov 29, 2016 | 42.15 | 42.37 | 42.13 | 42.18 | 38,345 | +0.18(+0.42%) |
Nov 28, 2016 | 42.38 | 42.42 | 41.95 | 42.01 | 131,654 | -0.58(-1.36%) |
Nov 25, 2016 | 42.66 | 42.66 | 42.45 | 42.59 | 25,352 | +0.04(+0.08%) |
Nov 23, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.36 | 42.39 | 41.99 | 42.31 | 118,451 | +0.10(+0.23%) |
Nov 21, 2016 | 42.23 | 42.24 | 41.97 | 42.21 | 52,584 | +0.12(+0.29%) |
Nov 18, 2016 | 41.88 | 42.24 | 41.88 | 42.09 | 108,198 | +0.20(+0.48%) |
Nov 17, 2016 | 41.45 | 41.88 | 41.45 | 41.88 | 69,191 | +0.57(+1.38%) |
Nov 16, 2016 | 41.26 | 41.36 | 41.02 | 41.31 | 70,495 | -0.23(-0.55%) |
Nov 15, 2016 | 41.26 | 41.54 | 40.58 | 41.54 | 83,667 | +0.26(+0.64%) |
Nov 14, 2016 | 40.99 | 41.56 | 40.91 | 41.28 | 333,920 | +0.77(+1.91%) |
Nov 11, 2016 | 39.86 | 40.56 | 39.86 | 40.51 | 120,778 | +0.42(+1.05%) |
Nov 10, 2016 | 39.36 | 40.47 | 39.36 | 40.08 | 478,071 | +1.25(+3.21%) |
Nov 09, 2016 | 37.87 | 39.03 | 37.33 | 38.84 | 67,706 | +1.83(+4.96%) |
Nov 08, 2016 | 36.64 | 37.12 | 36.64 | 37.00 | 20,207 | +0.09(+0.24%) |
Nov 07, 2016 | 36.68 | 36.96 | 36.68 | 36.92 | 46,264 | +0.91(+2.54%) |
Nov 04, 2016 | 36.03 | 36.34 | 35.80 | 36.00 | 17,145 | +0.01(+0.04%) |
Nov 03, 2016 | 35.98 | 36.23 | 35.92 | 35.99 | 17,253 | +0.10(+0.28%) |
Nov 02, 2016 | 36.05 | 36.11 | 35.80 | 35.89 | 39,033 | -0.30(-0.82%) |
Nov 01, 2016 | 36.45 | 36.45 | 35.95 | 36.19 | 18,429 | -0.20(-0.56%) |
Oct 31, 2016 | 36.57 | 36.57 | 36.37 | 36.39 | 10,305 | -0.02(-0.05%) |
Oct 28, 2016 | 36.63 | 36.72 | 36.16 | 36.41 | 10,879 | -0.18(-0.50%) |
Oct 27, 2016 | 36.69 | 36.76 | 36.56 | 36.59 | 14,287 | +0.11(+0.29%) |
Oct 26, 2016 | 36.38 | 36.52 | 36.27 | 36.48 | 10,180 | +0.04(+0.12%) |
Oct 25, 2016 | 36.65 | 36.69 | 36.42 | 36.44 | 16,125 | -0.23(-0.62%) |
Oct 24, 2016 | 36.82 | 36.82 | 36.64 | 36.67 | 8,242 | -0.07(-0.19%) |
Oct 21, 2016 | 36.36 | 36.77 | 36.30 | 36.74 | 14,051 | +0.29(+0.79%) |
Oct 20, 2016 | 36.66 | 36.75 | 36.40 | 36.45 | 23,872 | -0.31(-0.84%) |
Oct 19, 2016 | 36.56 | 36.80 | 36.56 | 36.76 | 25,900 | +0.30(+0.82%) |
Oct 18, 2016 | 36.55 | 36.65 | 36.38 | 36.46 | 8,978 | +0.35(+0.97%) |
Oct 17, 2016 | 36.54 | 36.65 | 36.03 | 36.11 | 10,193 | -0.47(-1.30%) |
Oct 14, 2016 | 36.58 | 36.65 | 36.38 | 36.58 | 18,994 | +0.45(+1.24%) |
Oct 13, 2016 | 36.13 | 36.20 | 35.69 | 36.13 | 30,788 | -0.32(-0.87%) |
Oct 12, 2016 | 36.62 | 36.67 | 36.43 | 36.45 | 31,363 | -0.13(-0.36%) |
Oct 11, 2016 | 36.97 | 36.97 | 36.35 | 36.58 | 26,609 | -0.33(-0.90%) |
Oct 10, 2016 | 37.10 | 37.13 | 36.90 | 36.92 | 29,501 | +0.00(+0.00%) |
Oct 07, 2016 | 36.94 | 36.94 | 36.63 | 36.92 | 19,886 | +0.06(+0.17%) |
Oct 06, 2016 | 36.69 | 36.89 | 36.69 | 36.85 | 6,472 | -0.05(-0.14%) |
Oct 05, 2016 | 36.50 | 36.99 | 36.50 | 36.91 | 94,682 | +0.56(+1.55%) |
Oct 04, 2016 | 36.32 | 36.63 | 36.21 | 36.34 | 5,776 | +0.14(+0.39%) |
Oct 03, 2016 | 36.32 | 36.34 | 36.10 | 36.20 | 58,819 | -0.32(-0.87%) |
Sep 30, 2016 | 35.97 | 36.52 | 35.97 | 36.52 | 32,378 | +0.65(+1.80%) |
Sep 29, 2016 | 36.32 | 36.48 | 35.64 | 35.87 | 36,244 | -0.38(-1.05%) |
Sep 28, 2016 | 36.18 | 36.27 | 35.84 | 36.26 | 14,993 | +0.22(+0.60%) |
Sep 27, 2016 | 35.67 | 36.04 | 35.62 | 36.04 | 26,040 | +0.16(+0.44%) |
Sep 26, 2016 | 36.36 | 36.36 | 35.83 | 35.88 | 9,453 | -0.74(-2.03%) |
Sep 23, 2016 | 36.95 | 36.95 | 36.60 | 36.62 | 19,218 | -0.33(-0.91%) |
Sep 22, 2016 | 37.09 | 37.10 | 36.88 | 36.96 | 25,313 | +0.17(+0.46%) |
Sep 21, 2016 | 36.90 | 36.90 | 36.58 | 36.79 | 21,936 | +0.21(+0.57%) |
Sep 20, 2016 | 36.74 | 36.77 | 36.53 | 36.58 | 136,476 | +0.02(+0.05%) |
Sep 19, 2016 | 36.59 | 36.89 | 36.41 | 36.56 | 51,349 | +0.21(+0.58%) |
Sep 16, 2016 | 36.50 | 36.52 | 36.24 | 36.35 | 9,267 | -0.25(-0.69%) |
Sep 15, 2016 | 35.97 | 36.70 | 35.97 | 36.60 | 15,921 | +0.59(+1.63%) |
Sep 14, 2016 | 36.09 | 36.19 | 36.01 | 36.02 | 7,416 | -0.08(-0.22%) |
Sep 13, 2016 | 36.36 | 36.43 | 35.91 | 36.10 | 41,720 | -0.61(-1.66%) |
Sep 12, 2016 | 35.94 | 36.75 | 35.83 | 36.71 | 12,538 | +0.51(+1.40%) |
Sep 09, 2016 | 36.41 | 36.59 | 36.20 | 36.20 | 143,656 | -0.39(-1.05%) |
Sep 08, 2016 | 36.38 | 36.66 | 36.38 | 36.59 | 5,859 | +0.17(+0.48%) |
Sep 07, 2016 | 36.24 | 36.41 | 36.24 | 36.41 | 13,816 | +0.14(+0.39%) |
Sep 06, 2016 | 36.58 | 36.70 | 36.11 | 36.27 | 49,213 | -0.34(-0.93%) |
Sep 02, 2016 | 36.48 | 36.61 | 36.61 | 36.61 | 6,742 | +0.27(+0.75%) |