Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.93 | 39.99 | 39.13 | 39.36 | 1,149,846 | -0.53(-1.33%) |
Nov 29, 2016 | 40.09 | 40.88 | 39.70 | 39.89 | 1,408,568 | -0.37(-0.92%) |
Nov 28, 2016 | 41.71 | 42.00 | 40.07 | 40.26 | 1,303,828 | -2.07(-4.89%) |
Nov 25, 2016 | 43.28 | 43.44 | 42.13 | 42.33 | 516,122 | -0.77(-1.79%) |
Nov 23, 2016 | 43.10 | 43.10 | 43.10 | 0 | +0.54(+1.27%) | |
Nov 22, 2016 | 41.20 | 42.67 | 40.85 | 42.56 | 1,644,815 | +2.03(+5.01%) |
Nov 21, 2016 | 39.98 | 40.78 | 39.78 | 40.53 | 1,195,877 | +0.58(+1.45%) |
Nov 18, 2016 | 40.49 | 40.55 | 39.40 | 39.95 | 1,010,086 | -0.58(-1.43%) |
Nov 17, 2016 | 40.25 | 40.89 | 39.89 | 40.53 | 894,110 | +0.17(+0.42%) |
Nov 16, 2016 | 40.51 | 41.10 | 40.01 | 40.36 | 577,466 | -0.15(-0.37%) |
Nov 15, 2016 | 41.25 | 41.60 | 39.70 | 40.51 | 961,141 | -0.71(-1.72%) |
Nov 14, 2016 | 40.83 | 42.57 | 40.53 | 41.22 | 2,083,579 | +0.70(+1.73%) |
Nov 11, 2016 | 39.43 | 40.66 | 39.19 | 40.52 | 1,070,520 | +1.00(+2.53%) |
Nov 10, 2016 | 38.25 | 39.86 | 38.25 | 39.52 | 1,546,920 | +1.60(+4.22%) |
Nov 09, 2016 | 36.43 | 37.98 | 35.85 | 37.92 | 1,017,037 | +0.70(+1.88%) |
Nov 08, 2016 | 37.00 | 37.49 | 36.35 | 37.22 | 664,231 | +0.31(+0.84%) |
Nov 07, 2016 | 36.22 | 37.12 | 36.22 | 36.91 | 1,024,172 | +1.37(+3.85%) |
Nov 04, 2016 | 35.23 | 36.20 | 35.03 | 35.54 | 883,570 | +0.24(+0.68%) |
Nov 03, 2016 | 35.64 | 36.22 | 35.14 | 35.30 | 1,242,818 | -0.64(-1.78%) |
Nov 02, 2016 | 36.11 | 36.45 | 35.75 | 35.94 | 795,360 | -0.32(-0.88%) |
Nov 01, 2016 | 37.42 | 37.49 | 35.72 | 36.26 | 1,434,956 | -1.32(-3.51%) |
Oct 31, 2016 | 37.39 | 37.69 | 37.06 | 37.58 | 826,081 | +0.29(+0.78%) |
Oct 28, 2016 | 36.26 | 37.46 | 36.21 | 37.29 | 751,832 | +0.96(+2.64%) |
Oct 27, 2016 | 37.24 | 37.29 | 36.02 | 36.33 | 929,611 | -0.99(-2.65%) |
Oct 26, 2016 | 38.05 | 38.40 | 36.98 | 37.32 | 1,552,424 | -0.16(-0.43%) |
Oct 25, 2016 | 37.14 | 37.62 | 36.86 | 37.48 | 844,148 | -0.02(-0.05%) |
Oct 24, 2016 | 36.75 | 37.66 | 36.27 | 37.50 | 1,492,400 | +0.31(+0.83%) |
Oct 21, 2016 | 37.63 | 37.79 | 37.14 | 37.19 | 535,597 | -0.56(-1.48%) |
Oct 20, 2016 | 37.83 | 38.11 | 37.42 | 37.75 | 1,001,353 | +0.19(+0.51%) |
Oct 19, 2016 | 36.60 | 37.86 | 36.05 | 37.56 | 1,735,281 | +1.18(+3.24%) |
Oct 18, 2016 | 36.31 | 36.64 | 35.22 | 36.38 | 2,823,316 | +0.27(+0.75%) |
Oct 17, 2016 | 37.20 | 37.30 | 35.99 | 36.11 | 1,382,153 | -1.26(-3.37%) |
Oct 14, 2016 | 38.13 | 38.47 | 37.27 | 37.37 | 1,010,894 | -0.73(-1.92%) |
Oct 13, 2016 | 38.92 | 39.30 | 37.95 | 38.10 | 945,158 | -0.79(-2.03%) |
Oct 12, 2016 | 39.11 | 39.17 | 38.82 | 38.89 | 801,488 | -0.11(-0.28%) |
Oct 11, 2016 | 39.88 | 40.08 | 38.77 | 39.00 | 1,426,887 | -0.51(-1.29%) |
Oct 10, 2016 | 40.56 | 41.05 | 39.44 | 39.51 | 862,115 | -1.01(-2.49%) |
Oct 07, 2016 | 40.00 | 40.83 | 39.77 | 40.52 | 1,098,970 | +0.55(+1.38%) |
Oct 06, 2016 | 39.33 | 40.03 | 38.89 | 39.97 | 831,910 | +0.37(+0.93%) |
Oct 05, 2016 | 39.51 | 40.57 | 39.43 | 39.60 | 1,023,769 | +0.29(+0.74%) |
Oct 04, 2016 | 39.60 | 39.79 | 38.69 | 39.31 | 793,331 | -0.29(-0.73%) |
Oct 03, 2016 | 40.24 | 40.24 | 39.13 | 39.60 | 873,530 | -0.69(-1.71%) |
Sep 30, 2016 | 40.42 | 40.75 | 39.34 | 40.29 | 1,263,609 | +0.25(+0.62%) |
Sep 29, 2016 | 41.80 | 41.86 | 39.99 | 40.04 | 1,359,823 | -1.84(-4.39%) |
Sep 28, 2016 | 42.23 | 42.50 | 41.41 | 41.88 | 1,207,177 | -0.24(-0.57%) |
Sep 27, 2016 | 41.74 | 42.18 | 41.52 | 42.12 | 965,227 | +0.50(+1.20%) |
Sep 26, 2016 | 41.72 | 41.90 | 41.50 | 41.62 | 1,401,401 | -0.20(-0.48%) |
Sep 23, 2016 | 41.94 | 42.06 | 41.15 | 41.82 | 1,040,151 | -0.29(-0.69%) |
Sep 22, 2016 | 41.30 | 42.23 | 41.30 | 42.11 | 1,011,339 | +0.89(+2.16%) |
Sep 21, 2016 | 40.47 | 41.59 | 40.44 | 41.22 | 1,164,123 | +0.76(+1.88%) |
Sep 20, 2016 | 40.69 | 40.90 | 40.28 | 40.46 | 1,230,668 | +0.08(+0.20%) |
Sep 19, 2016 | 41.66 | 41.73 | 40.27 | 40.38 | 1,098,882 | -1.21(-2.91%) |
Sep 16, 2016 | 41.56 | 42.21 | 41.12 | 41.59 | 1,105,641 | -0.06(-0.14%) |
Sep 15, 2016 | 41.47 | 41.85 | 41.02 | 41.65 | 586,427 | +0.09(+0.22%) |
Sep 14, 2016 | 40.95 | 41.66 | 40.65 | 41.56 | 755,598 | +0.51(+1.24%) |
Sep 13, 2016 | 41.40 | 41.60 | 40.53 | 41.05 | 747,567 | -0.78(-1.86%) |
Sep 12, 2016 | 41.34 | 42.29 | 41.32 | 41.83 | 1,271,964 | +0.48(+1.16%) |
Sep 09, 2016 | 42.17 | 42.61 | 41.32 | 41.35 | 1,299,983 | -1.25(-2.93%) |
Sep 08, 2016 | 44.18 | 44.37 | 42.53 | 42.60 | 1,706,810 | -1.96(-4.40%) |
Sep 07, 2016 | 43.67 | 44.59 | 43.41 | 44.56 | 1,070,570 | +0.67(+1.53%) |
Sep 06, 2016 | 43.60 | 44.23 | 43.02 | 43.89 | 1,794,443 | +0.49(+1.13%) |
Sep 02, 2016 | 44.17 | 43.40 | 43.40 | 43.40 | 1,041,200 | -0.65(-1.48%) |