Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.01 | 43.32 | 42.95 | 43.02 | 1,625,325 | +0.22(+0.52%) |
Nov 29, 2016 | 42.76 | 42.96 | 42.68 | 42.80 | 784,745 | +0.09(+0.20%) |
Nov 28, 2016 | 42.60 | 42.93 | 42.58 | 42.72 | 792,067 | -0.07(-0.17%) |
Nov 25, 2016 | 43.07 | 43.07 | 42.71 | 42.79 | 435,877 | -0.28(-0.65%) |
Nov 23, 2016 | 43.07 | 43.07 | 43.07 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.67 | 42.87 | 42.40 | 42.77 | 1,577,156 | +0.24(+0.57%) |
Nov 21, 2016 | 42.44 | 42.53 | 42.23 | 42.53 | 737,625 | +0.33(+0.78%) |
Nov 18, 2016 | 42.24 | 42.34 | 42.05 | 42.20 | 1,441,734 | -0.13(-0.30%) |
Nov 17, 2016 | 41.96 | 42.45 | 41.91 | 42.33 | 1,042,516 | +0.37(+0.87%) |
Nov 16, 2016 | 42.02 | 42.06 | 41.73 | 41.96 | 662,462 | -0.32(-0.75%) |
Nov 15, 2016 | 42.30 | 42.38 | 41.96 | 42.28 | 1,388,376 | -0.02(-0.05%) |
Nov 14, 2016 | 42.00 | 42.39 | 41.94 | 42.30 | 1,671,219 | +0.53(+1.27%) |
Nov 11, 2016 | 41.72 | 41.85 | 41.37 | 41.77 | 1,358,879 | -0.07(-0.16%) |
Nov 10, 2016 | 41.89 | 42.00 | 41.46 | 41.84 | 1,726,496 | +0.33(+0.79%) |
Nov 09, 2016 | 41.35 | 41.74 | 40.82 | 41.51 | 1,606,767 | +0.57(+1.39%) |
Nov 08, 2016 | 40.25 | 41.06 | 40.12 | 40.94 | 1,699,701 | +0.69(+1.72%) |
Nov 07, 2016 | 40.22 | 40.40 | 40.05 | 40.25 | 1,197,050 | +0.40(+1.01%) |
Nov 04, 2016 | 40.31 | 40.32 | 39.82 | 39.85 | 1,121,265 | -0.42(-1.05%) |
Nov 03, 2016 | 40.16 | 40.53 | 40.16 | 40.27 | 925,532 | +0.06(+0.14%) |
Nov 02, 2016 | 40.70 | 40.82 | 40.12 | 40.21 | 1,246,495 | -0.55(-1.35%) |
Nov 01, 2016 | 41.39 | 41.49 | 40.58 | 40.76 | 1,422,042 | -0.64(-1.56%) |
Oct 31, 2016 | 41.41 | 41.94 | 40.77 | 41.40 | 3,069,217 | +1.93(+4.90%) |
Oct 28, 2016 | 39.54 | 39.78 | 39.32 | 39.47 | 993,364 | +0.01(+0.02%) |
Oct 27, 2016 | 39.56 | 39.56 | 39.24 | 39.46 | 881,536 | +0.13(+0.32%) |
Oct 26, 2016 | 39.19 | 39.56 | 39.19 | 39.34 | 694,902 | +0.00(+0.00%) |
Oct 25, 2016 | 39.34 | 39.50 | 39.22 | 39.34 | 809,207 | -0.01(-0.02%) |
Oct 24, 2016 | 39.42 | 39.53 | 39.31 | 39.34 | 470,710 | +0.09(+0.22%) |
Oct 21, 2016 | 39.51 | 39.51 | 39.20 | 39.26 | 744,329 | -0.59(-1.47%) |
Oct 20, 2016 | 40.09 | 40.23 | 39.77 | 39.85 | 627,187 | -0.40(-1.00%) |
Oct 19, 2016 | 39.92 | 40.28 | 39.81 | 40.25 | 1,143,790 | +0.52(+1.31%) |
Oct 18, 2016 | 39.90 | 39.90 | 39.53 | 39.73 | 1,016,509 | +0.27(+0.68%) |
Oct 17, 2016 | 39.69 | 39.75 | 39.40 | 39.46 | 547,081 | -0.13(-0.32%) |
Oct 14, 2016 | 39.75 | 40.03 | 39.47 | 39.59 | 1,381,093 | +0.21(+0.54%) |
Oct 13, 2016 | 39.46 | 39.60 | 39.26 | 39.37 | 1,062,646 | -0.45(-1.14%) |
Oct 12, 2016 | 39.59 | 39.94 | 39.59 | 39.83 | 681,634 | +0.20(+0.51%) |
Oct 11, 2016 | 39.99 | 39.99 | 39.47 | 39.62 | 608,595 | -0.36(-0.89%) |
Oct 10, 2016 | 40.02 | 40.14 | 39.86 | 39.98 | 493,998 | +0.25(+0.63%) |
Oct 07, 2016 | 39.67 | 39.83 | 39.50 | 39.73 | 904,094 | +0.12(+0.32%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.48 | 39.60 | 1,004,908 | -0.10(-0.24%) |
Oct 05, 2016 | 39.57 | 39.77 | 39.51 | 39.70 | 813,051 | +0.38(+0.95%) |
Oct 04, 2016 | 39.51 | 39.55 | 39.08 | 39.33 | 677,449 | -0.05(-0.12%) |
Oct 03, 2016 | 39.55 | 39.66 | 39.29 | 39.37 | 800,920 | -0.22(-0.56%) |
Sep 30, 2016 | 39.53 | 39.85 | 39.38 | 39.60 | 1,308,575 | +0.37(+0.93%) |
Sep 29, 2016 | 39.44 | 39.77 | 39.13 | 39.23 | 1,105,235 | -0.16(-0.42%) |
Sep 28, 2016 | 39.09 | 39.42 | 38.78 | 39.39 | 1,172,757 | +0.49(+1.26%) |
Sep 27, 2016 | 38.28 | 38.90 | 38.21 | 38.90 | 1,055,088 | +0.51(+1.33%) |
Sep 26, 2016 | 38.39 | 38.60 | 38.29 | 38.39 | 1,772,699 | -0.21(-0.55%) |
Sep 23, 2016 | 39.38 | 39.48 | 38.60 | 38.60 | 1,683,435 | -0.99(-2.50%) |
Sep 22, 2016 | 39.60 | 39.70 | 39.22 | 39.60 | 1,339,861 | +0.27(+0.69%) |
Sep 21, 2016 | 39.00 | 39.37 | 38.88 | 39.33 | 1,074,046 | +0.54(+1.39%) |
Sep 20, 2016 | 39.09 | 39.09 | 38.76 | 38.79 | 647,381 | -0.06(-0.15%) |
Sep 19, 2016 | 38.86 | 39.10 | 38.69 | 38.84 | 908,333 | +0.19(+0.50%) |
Sep 16, 2016 | 39.13 | 39.14 | 38.65 | 38.65 | 2,479,878 | -0.73(-1.86%) |
Sep 15, 2016 | 39.17 | 39.43 | 39.05 | 39.38 | 978,496 | +0.22(+0.57%) |
Sep 14, 2016 | 39.68 | 39.78 | 39.06 | 39.16 | 918,870 | -0.48(-1.21%) |
Sep 13, 2016 | 39.72 | 39.92 | 39.43 | 39.64 | 1,430,294 | -0.53(-1.32%) |
Sep 12, 2016 | 39.36 | 40.28 | 39.28 | 40.17 | 1,446,048 | +0.52(+1.31%) |
Sep 09, 2016 | 40.02 | 40.26 | 39.65 | 39.65 | 1,059,085 | -0.54(-1.34%) |
Sep 08, 2016 | 39.89 | 40.36 | 39.87 | 40.19 | 894,143 | +0.26(+0.65%) |
Sep 07, 2016 | 39.85 | 39.98 | 39.75 | 39.93 | 830,687 | -0.05(-0.12%) |
Sep 06, 2016 | 40.11 | 40.31 | 39.70 | 39.98 | 804,949 | -0.08(-0.19%) |
Sep 02, 2016 | 39.88 | 40.06 | 40.06 | 40.06 | 760,952 | +0.31(+0.77%) |