Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.80 | 44.35 | 43.60 | 44.25 | 432,082 | +0.70(+1.61%) |
Nov 29, 2016 | 43.15 | 43.65 | 42.85 | 43.55 | 596,668 | +0.60(+1.40%) |
Nov 28, 2016 | 42.85 | 43.20 | 42.58 | 42.95 | 446,249 | -0.10(-0.23%) |
Nov 25, 2016 | 42.70 | 43.05 | 42.20 | 43.05 | 120,875 | +0.45(+1.06%) |
Nov 23, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.20(+0.47%) | |
Nov 22, 2016 | 41.85 | 42.45 | 41.65 | 42.40 | 597,780 | +0.85(+2.05%) |
Nov 21, 2016 | 41.55 | 41.75 | 41.02 | 41.55 | 475,118 | +0.35(+0.85%) |
Nov 18, 2016 | 40.50 | 41.20 | 40.25 | 41.20 | 357,592 | +0.75(+1.85%) |
Nov 17, 2016 | 39.95 | 40.48 | 39.90 | 40.45 | 308,104 | +0.70(+1.76%) |
Nov 16, 2016 | 39.90 | 40.15 | 39.60 | 39.75 | 304,106 | -0.45(-1.12%) |
Nov 15, 2016 | 39.70 | 40.40 | 39.05 | 40.20 | 413,931 | +0.10(+0.25%) |
Nov 14, 2016 | 40.10 | 41.06 | 40.02 | 40.10 | 544,752 | +0.10(+0.25%) |
Nov 11, 2016 | 39.55 | 40.35 | 39.40 | 40.00 | 899,518 | +0.25(+0.63%) |
Nov 10, 2016 | 38.70 | 40.10 | 38.65 | 39.75 | 543,050 | +1.35(+3.52%) |
Nov 09, 2016 | 37.20 | 38.45 | 36.80 | 38.40 | 604,189 | +1.85(+5.06%) |
Nov 08, 2016 | 36.65 | 36.75 | 36.15 | 36.55 | 227,298 | -0.15(-0.41%) |
Nov 07, 2016 | 36.55 | 37.10 | 36.42 | 36.70 | 334,969 | +0.80(+2.23%) |
Nov 04, 2016 | 35.95 | 36.20 | 35.70 | 35.90 | 226,700 | +0.10(+0.28%) |
Nov 03, 2016 | 35.75 | 36.05 | 35.65 | 35.80 | 93,230 | +0.10(+0.28%) |
Nov 02, 2016 | 36.60 | 36.60 | 35.55 | 35.70 | 103,129 | -1.00(-2.72%) |
Nov 01, 2016 | 37.30 | 37.65 | 36.35 | 36.70 | 172,053 | -0.60(-1.61%) |
Oct 31, 2016 | 36.95 | 37.40 | 36.80 | 37.30 | 249,753 | +0.35(+0.95%) |
Oct 28, 2016 | 37.15 | 37.27 | 36.60 | 36.95 | 156,625 | -0.30(-0.81%) |
Oct 27, 2016 | 37.40 | 37.55 | 37.20 | 37.25 | 210,964 | +0.00(+0.00%) |
Oct 26, 2016 | 37.20 | 37.60 | 37.10 | 37.25 | 294,604 | -0.10(-0.27%) |
Oct 25, 2016 | 37.50 | 37.60 | 37.20 | 37.35 | 138,643 | -0.25(-0.66%) |
Oct 24, 2016 | 37.55 | 38.15 | 37.50 | 37.60 | 382,595 | +0.10(+0.27%) |
Oct 21, 2016 | 37.25 | 38.15 | 36.65 | 37.50 | 210,570 | +0.35(+0.94%) |
Oct 20, 2016 | 37.50 | 37.55 | 37.10 | 37.15 | 194,572 | -0.35(-0.93%) |
Oct 19, 2016 | 37.45 | 37.75 | 37.30 | 37.50 | 298,212 | +0.00(+0.00%) |
Oct 18, 2016 | 37.50 | 37.50 | 37.05 | 37.50 | 94,154 | +0.40(+1.08%) |
Oct 17, 2016 | 37.50 | 37.50 | 37.10 | 37.10 | 97,861 | -0.36(-0.96%) |
Oct 14, 2016 | 37.12 | 37.73 | 36.91 | 37.46 | 260,112 | +0.61(+1.66%) |
Oct 13, 2016 | 37.27 | 37.52 | 36.50 | 36.85 | 126,168 | -0.72(-1.92%) |
Oct 12, 2016 | 37.86 | 38.05 | 37.55 | 37.57 | 125,503 | -0.43(-1.13%) |
Oct 11, 2016 | 38.39 | 38.50 | 37.71 | 38.00 | 83,261 | -0.48(-1.25%) |
Oct 10, 2016 | 38.20 | 38.69 | 38.20 | 38.48 | 166,038 | +0.26(+0.68%) |
Oct 07, 2016 | 38.18 | 38.36 | 37.99 | 38.22 | 217,611 | -0.04(-0.10%) |
Oct 06, 2016 | 38.53 | 38.53 | 38.10 | 38.26 | 197,962 | -0.13(-0.34%) |
Oct 05, 2016 | 38.00 | 38.72 | 37.99 | 38.39 | 291,084 | +0.37(+0.97%) |
Oct 04, 2016 | 37.80 | 38.24 | 37.68 | 38.02 | 192,865 | +0.36(+0.96%) |
Oct 03, 2016 | 38.12 | 38.18 | 37.59 | 37.66 | 148,268 | -0.77(-2.00%) |
Sep 30, 2016 | 38.36 | 38.62 | 38.08 | 38.43 | 232,790 | +0.29(+0.76%) |
Sep 29, 2016 | 38.79 | 38.99 | 37.98 | 38.14 | 142,766 | -0.59(-1.52%) |
Sep 28, 2016 | 38.76 | 38.82 | 38.31 | 38.73 | 277,784 | +0.18(+0.47%) |
Sep 27, 2016 | 37.87 | 38.61 | 37.86 | 38.55 | 148,939 | +0.46(+1.21%) |
Sep 26, 2016 | 39.34 | 39.34 | 38.04 | 38.09 | 731,805 | -1.31(-3.32%) |
Sep 23, 2016 | 39.00 | 39.44 | 38.60 | 39.40 | 353,472 | +0.81(+2.10%) |
Sep 22, 2016 | 37.86 | 38.61 | 37.67 | 38.59 | 291,775 | +0.73(+1.93%) |
Sep 21, 2016 | 38.10 | 38.36 | 37.70 | 37.86 | 223,269 | -0.23(-0.60%) |
Sep 20, 2016 | 38.15 | 38.35 | 37.98 | 38.09 | 168,683 | +0.09(+0.24%) |
Sep 19, 2016 | 38.05 | 38.55 | 37.88 | 38.00 | 304,779 | +0.00(+0.00%) |
Sep 16, 2016 | 38.67 | 38.70 | 37.94 | 38.00 | 1,165,290 | -0.72(-1.86%) |
Sep 15, 2016 | 38.27 | 38.76 | 38.27 | 38.72 | 197,272 | +0.42(+1.10%) |
Sep 14, 2016 | 38.32 | 38.63 | 38.13 | 38.30 | 155,118 | +0.01(+0.03%) |
Sep 13, 2016 | 38.25 | 38.51 | 37.85 | 38.29 | 162,531 | -0.38(-0.98%) |
Sep 12, 2016 | 38.33 | 38.74 | 38.02 | 38.67 | 195,479 | +0.04(+0.10%) |
Sep 09, 2016 | 38.76 | 39.16 | 38.60 | 38.63 | 229,842 | -0.31(-0.80%) |
Sep 08, 2016 | 38.70 | 38.96 | 38.61 | 38.94 | 240,078 | +0.16(+0.41%) |
Sep 07, 2016 | 38.30 | 38.85 | 38.18 | 38.78 | 255,799 | +0.38(+0.99%) |
Sep 06, 2016 | 38.63 | 38.76 | 38.25 | 38.40 | 281,722 | -0.13(-0.34%) |
Sep 02, 2016 | 38.46 | 38.53 | 38.53 | 38.53 | 93,700 | +0.13(+0.34%) |