Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.90 | 47.20 | 45.25 | 45.55 | 135,854 | +0.55(+1.22%) |
Nov 29, 2016 | 43.15 | 45.65 | 43.05 | 45.00 | 250,005 | +2.00(+4.65%) |
Nov 28, 2016 | 43.05 | 43.10 | 42.35 | 43.00 | 76,299 | +0.25(+0.58%) |
Nov 25, 2016 | 42.85 | 43.50 | 42.65 | 42.75 | 26,955 | -0.55(-1.27%) |
Nov 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.00 | 43.55 | 41.45 | 43.30 | 90,651 | +0.40(+0.93%) |
Nov 21, 2016 | 41.75 | 43.50 | 41.55 | 42.90 | 271,482 | +0.45(+1.06%) |
Nov 18, 2016 | 43.10 | 44.00 | 42.25 | 42.45 | 255,101 | +1.40(+3.41%) |
Nov 17, 2016 | 42.25 | 42.25 | 41.00 | 41.05 | 147,453 | -0.50(-1.20%) |
Nov 16, 2016 | 40.95 | 41.55 | 40.95 | 41.55 | 56,342 | +0.65(+1.59%) |
Nov 15, 2016 | 41.80 | 41.99 | 40.60 | 40.90 | 30,659 | -0.85(-2.04%) |
Nov 14, 2016 | 40.65 | 42.75 | 39.48 | 41.75 | 83,862 | +1.15(+2.83%) |
Nov 11, 2016 | 40.30 | 40.70 | 38.10 | 40.60 | 70,120 | +0.20(+0.50%) |
Nov 10, 2016 | 39.20 | 41.00 | 38.15 | 40.40 | 45,551 | +1.60(+4.12%) |
Nov 09, 2016 | 36.50 | 39.15 | 36.50 | 38.80 | 40,195 | +2.15(+5.87%) |
Nov 08, 2016 | 38.35 | 38.56 | 36.55 | 36.65 | 46,202 | -2.05(-5.30%) |
Nov 07, 2016 | 38.10 | 38.90 | 37.77 | 38.70 | 19,483 | +1.00(+2.65%) |
Nov 04, 2016 | 37.65 | 38.30 | 37.60 | 37.70 | 32,820 | +0.20(+0.53%) |
Nov 03, 2016 | 37.35 | 38.45 | 37.35 | 37.50 | 38,501 | -0.15(-0.40%) |
Nov 02, 2016 | 39.60 | 39.70 | 37.55 | 37.65 | 65,030 | -1.95(-4.92%) |
Nov 01, 2016 | 40.85 | 41.05 | 39.50 | 39.60 | 51,276 | -1.25(-3.06%) |
Oct 31, 2016 | 41.00 | 41.12 | 40.45 | 40.85 | 47,728 | -0.20(-0.49%) |
Oct 28, 2016 | 40.80 | 41.80 | 39.75 | 41.05 | 45,351 | +0.10(+0.24%) |
Oct 27, 2016 | 40.80 | 41.05 | 40.05 | 40.95 | 33,170 | +0.25(+0.61%) |
Oct 26, 2016 | 40.15 | 40.70 | 40.15 | 40.70 | 36,643 | +0.40(+0.99%) |
Oct 25, 2016 | 40.90 | 40.90 | 40.00 | 40.30 | 38,767 | -0.45(-1.10%) |
Oct 24, 2016 | 40.45 | 41.10 | 40.20 | 40.75 | 50,993 | +0.65(+1.62%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.05 | 40.10 | 96,177 | -0.65(-1.60%) |
Oct 20, 2016 | 40.05 | 41.35 | 40.05 | 40.75 | 96,507 | -0.45(-1.09%) |
Oct 19, 2016 | 38.75 | 41.73 | 38.75 | 41.20 | 253,282 | +3.90(+10.46%) |
Oct 18, 2016 | 37.80 | 38.05 | 37.15 | 37.30 | 41,319 | -0.45(-1.19%) |
Oct 17, 2016 | 37.60 | 38.25 | 37.05 | 37.75 | 19,126 | -0.04(-0.11%) |
Oct 14, 2016 | 37.00 | 37.90 | 36.95 | 37.79 | 33,776 | +0.78(+2.11%) |
Oct 13, 2016 | 37.06 | 37.59 | 36.80 | 37.01 | 22,243 | -0.23(-0.62%) |
Oct 12, 2016 | 36.56 | 37.48 | 36.56 | 37.24 | 17,622 | +0.41(+1.11%) |
Oct 11, 2016 | 37.46 | 37.46 | 36.79 | 36.83 | 34,097 | -0.33(-0.89%) |
Oct 10, 2016 | 36.80 | 37.38 | 36.74 | 37.16 | 17,457 | +0.66(+1.81%) |
Oct 07, 2016 | 37.34 | 37.62 | 36.18 | 36.50 | 57,409 | -0.40(-1.08%) |
Oct 06, 2016 | 36.92 | 37.20 | 36.42 | 36.90 | 28,043 | +0.10(+0.27%) |
Oct 05, 2016 | 36.31 | 37.29 | 36.03 | 36.80 | 38,339 | +0.50(+1.38%) |
Oct 04, 2016 | 36.39 | 36.74 | 35.93 | 36.30 | 47,650 | -0.16(-0.44%) |
Oct 03, 2016 | 36.00 | 36.60 | 35.98 | 36.46 | 50,784 | +0.07(+0.19%) |
Sep 30, 2016 | 35.42 | 36.50 | 35.06 | 36.39 | 59,970 | +1.27(+3.62%) |
Sep 29, 2016 | 35.75 | 35.78 | 35.08 | 35.12 | 36,770 | -0.47(-1.32%) |
Sep 28, 2016 | 35.60 | 36.32 | 35.50 | 35.59 | 40,348 | -0.10(-0.28%) |
Sep 27, 2016 | 36.03 | 36.35 | 35.51 | 35.69 | 40,928 | -0.58(-1.60%) |
Sep 26, 2016 | 36.82 | 36.82 | 36.01 | 36.27 | 38,098 | -0.57(-1.55%) |
Sep 23, 2016 | 36.78 | 37.15 | 33.11 | 36.84 | 79,551 | -0.13(-0.35%) |
Sep 22, 2016 | 35.66 | 37.00 | 35.60 | 36.97 | 44,095 | +1.12(+3.12%) |
Sep 21, 2016 | 36.54 | 36.99 | 35.17 | 35.85 | 75,530 | -0.67(-1.83%) |
Sep 20, 2016 | 37.00 | 37.00 | 36.32 | 36.52 | 31,729 | -0.53(-1.43%) |
Sep 19, 2016 | 38.08 | 38.12 | 36.86 | 37.05 | 49,754 | -1.07(-2.81%) |
Sep 16, 2016 | 38.15 | 38.65 | 37.37 | 38.12 | 92,075 | +0.04(+0.11%) |
Sep 15, 2016 | 37.68 | 38.47 | 37.68 | 38.08 | 22,393 | +0.17(+0.45%) |
Sep 14, 2016 | 38.00 | 38.60 | 36.41 | 37.91 | 41,405 | -0.03(-0.08%) |
Sep 13, 2016 | 38.85 | 39.29 | 37.89 | 37.94 | 42,014 | -1.20(-3.07%) |
Sep 12, 2016 | 38.80 | 39.60 | 38.60 | 39.14 | 56,926 | +0.26(+0.67%) |
Sep 09, 2016 | 40.04 | 40.04 | 38.53 | 38.88 | 33,638 | -1.08(-2.70%) |
Sep 08, 2016 | 40.03 | 40.31 | 39.71 | 39.96 | 51,064 | -0.34(-0.84%) |
Sep 07, 2016 | 40.62 | 40.62 | 38.03 | 40.30 | 57,724 | -0.20(-0.49%) |
Sep 06, 2016 | 41.04 | 41.04 | 39.85 | 40.50 | 49,286 | -0.37(-0.91%) |
Sep 02, 2016 | 41.86 | 40.87 | 40.87 | 40.87 | 60,000 | -0.53(-1.28%) |