Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.22 | 46.57 | 45.82 | 45.85 | 162,227 | +0.07(+0.16%) |
Nov 29, 2016 | 45.73 | 46.03 | 45.55 | 45.78 | 230,982 | +0.23(+0.50%) |
Nov 28, 2016 | 45.65 | 45.93 | 45.36 | 45.55 | 226,776 | -0.27(-0.58%) |
Nov 25, 2016 | 45.72 | 45.83 | 45.36 | 45.82 | 52,557 | +0.10(+0.21%) |
Nov 23, 2016 | 45.72 | 45.72 | 45.72 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.27 | 45.35 | 44.97 | 45.28 | 234,632 | +0.25(+0.56%) |
Nov 21, 2016 | 45.11 | 45.39 | 44.32 | 45.03 | 193,503 | -0.12(-0.27%) |
Nov 18, 2016 | 44.43 | 45.19 | 44.20 | 45.15 | 283,689 | +0.77(+1.73%) |
Nov 17, 2016 | 43.48 | 44.42 | 43.63 | 44.38 | 200,389 | +0.91(+2.08%) |
Nov 16, 2016 | 43.25 | 43.63 | 43.12 | 43.48 | 232,107 | -0.23(-0.52%) |
Nov 15, 2016 | 43.32 | 43.80 | 42.70 | 43.71 | 264,018 | -0.14(-0.31%) |
Nov 14, 2016 | 43.58 | 44.51 | 43.15 | 43.84 | 290,904 | +0.76(+1.76%) |
Nov 11, 2016 | 40.90 | 43.13 | 40.90 | 43.08 | 458,057 | +2.10(+5.13%) |
Nov 10, 2016 | 39.61 | 41.16 | 39.61 | 40.98 | 333,269 | +1.58(+4.00%) |
Nov 09, 2016 | 38.06 | 39.50 | 38.06 | 39.40 | 417,611 | +1.64(+4.35%) |
Nov 08, 2016 | 38.04 | 38.31 | 37.70 | 37.76 | 158,491 | -0.36(-0.95%) |
Nov 07, 2016 | 38.08 | 38.21 | 37.94 | 38.13 | 247,404 | +0.74(+1.97%) |
Nov 04, 2016 | 37.33 | 37.83 | 37.03 | 37.39 | 124,666 | +0.12(+0.33%) |
Nov 03, 2016 | 37.42 | 37.57 | 37.19 | 37.27 | 111,411 | +0.02(+0.04%) |
Nov 02, 2016 | 37.60 | 37.74 | 37.11 | 37.25 | 93,630 | -0.55(-1.45%) |
Nov 01, 2016 | 38.31 | 38.38 | 37.59 | 37.80 | 183,525 | -0.29(-0.76%) |
Oct 31, 2016 | 37.46 | 38.14 | 37.45 | 38.09 | 309,777 | +0.64(+1.71%) |
Oct 28, 2016 | 37.77 | 38.02 | 37.32 | 37.45 | 232,325 | -0.34(-0.90%) |
Oct 27, 2016 | 38.23 | 38.23 | 37.58 | 37.79 | 366,042 | -0.12(-0.32%) |
Oct 26, 2016 | 37.85 | 38.47 | 37.77 | 37.92 | 225,893 | -0.07(-0.19%) |
Oct 25, 2016 | 38.04 | 38.41 | 37.83 | 37.99 | 354,500 | +0.23(+0.62%) |
Oct 24, 2016 | 35.39 | 38.75 | 34.50 | 37.75 | 686,528 | -0.66(-1.71%) |
Oct 21, 2016 | 37.99 | 38.48 | 37.99 | 38.41 | 89,967 | +0.00(+0.00%) |
Oct 20, 2016 | 38.51 | 38.81 | 38.27 | 38.41 | 114,317 | -0.20(-0.52%) |
Oct 19, 2016 | 38.31 | 38.80 | 38.31 | 38.61 | 112,550 | +0.47(+1.23%) |
Oct 18, 2016 | 38.26 | 38.27 | 37.56 | 38.14 | 103,266 | +0.26(+0.68%) |
Oct 17, 2016 | 38.33 | 38.65 | 37.83 | 37.88 | 149,460 | -0.51(-1.33%) |
Oct 14, 2016 | 38.34 | 38.78 | 38.26 | 38.39 | 97,604 | +0.32(+0.83%) |
Oct 13, 2016 | 38.44 | 38.44 | 37.89 | 38.08 | 162,747 | -0.72(-1.85%) |
Oct 12, 2016 | 39.09 | 39.33 | 38.76 | 38.80 | 196,425 | -0.29(-0.74%) |
Oct 11, 2016 | 39.27 | 39.45 | 38.83 | 39.09 | 124,832 | -0.27(-0.68%) |
Oct 10, 2016 | 38.98 | 39.50 | 38.83 | 39.35 | 207,792 | +0.61(+1.59%) |
Oct 07, 2016 | 38.93 | 38.93 | 38.41 | 38.74 | 121,789 | -0.19(-0.48%) |
Oct 06, 2016 | 38.80 | 38.98 | 38.59 | 38.93 | 104,127 | +0.13(+0.33%) |
Oct 05, 2016 | 38.55 | 39.01 | 38.34 | 38.80 | 116,256 | +0.46(+1.20%) |
Oct 04, 2016 | 38.42 | 38.55 | 38.13 | 38.34 | 115,049 | +0.03(+0.08%) |
Oct 03, 2016 | 38.76 | 38.87 | 38.08 | 38.30 | 182,564 | -0.60(-1.54%) |
Sep 30, 2016 | 38.55 | 39.12 | 38.41 | 38.90 | 194,037 | +0.60(+1.56%) |
Sep 29, 2016 | 38.68 | 38.89 | 38.24 | 38.30 | 108,147 | -0.49(-1.25%) |
Sep 28, 2016 | 38.49 | 38.80 | 38.33 | 38.79 | 128,796 | +0.45(+1.18%) |
Sep 27, 2016 | 37.71 | 38.34 | 37.71 | 38.34 | 137,061 | +0.44(+1.15%) |
Sep 26, 2016 | 38.41 | 38.52 | 37.88 | 37.90 | 124,679 | -0.78(-2.03%) |
Sep 23, 2016 | 38.47 | 38.85 | 38.43 | 38.68 | 143,882 | -0.02(-0.06%) |
Sep 22, 2016 | 38.40 | 38.76 | 38.25 | 38.71 | 187,464 | +0.57(+1.51%) |
Sep 21, 2016 | 38.00 | 38.17 | 37.72 | 38.13 | 155,655 | +0.32(+0.83%) |
Sep 20, 2016 | 37.88 | 38.04 | 37.77 | 37.82 | 98,334 | +0.16(+0.43%) |
Sep 19, 2016 | 37.66 | 38.04 | 37.46 | 37.66 | 162,044 | +0.15(+0.39%) |
Sep 16, 2016 | 37.79 | 37.79 | 37.24 | 37.51 | 422,479 | -0.29(-0.77%) |
Sep 15, 2016 | 37.48 | 37.81 | 37.38 | 37.80 | 84,376 | +0.38(+1.02%) |
Sep 14, 2016 | 37.79 | 37.96 | 37.40 | 37.42 | 142,208 | -0.44(-1.15%) |
Sep 13, 2016 | 37.86 | 38.00 | 37.48 | 37.86 | 128,732 | -0.41(-1.08%) |
Sep 12, 2016 | 37.91 | 38.30 | 37.50 | 38.27 | 155,861 | +0.16(+0.42%) |
Sep 09, 2016 | 38.35 | 38.71 | 38.09 | 38.11 | 189,962 | -0.30(-0.77%) |
Sep 08, 2016 | 38.38 | 38.45 | 38.12 | 38.41 | 143,624 | +0.12(+0.31%) |
Sep 07, 2016 | 37.88 | 38.34 | 37.81 | 38.29 | 417,508 | +0.27(+0.70%) |
Sep 06, 2016 | 38.42 | 38.42 | 37.79 | 38.02 | 175,624 | -0.43(-1.11%) |
Sep 02, 2016 | 38.22 | 38.45 | 38.45 | 38.45 | 153,142 | +0.38(+0.99%) |