Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.95 | 43.10 | 42.35 | 42.60 | 244,074 | +0.00(+0.00%) |
Nov 29, 2016 | 42.90 | 43.00 | 42.35 | 42.60 | 240,419 | -0.10(-0.23%) |
Nov 28, 2016 | 43.10 | 43.20 | 42.40 | 42.70 | 151,756 | -0.55(-1.26%) |
Nov 25, 2016 | 43.40 | 43.40 | 43.00 | 43.25 | 116,562 | +0.10(+0.23%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.86 | 42.80 | 39.62 | 42.50 | 263,568 | -0.20(-0.47%) |
Nov 21, 2016 | 42.75 | 43.15 | 42.35 | 42.70 | 205,210 | +0.00(+0.00%) |
Nov 18, 2016 | 42.25 | 42.78 | 41.86 | 42.70 | 212,206 | +0.45(+1.06%) |
Nov 17, 2016 | 42.00 | 42.25 | 41.66 | 42.25 | 170,974 | +0.40(+0.95%) |
Nov 16, 2016 | 41.56 | 42.45 | 41.31 | 41.86 | 191,084 | +0.10(+0.24%) |
Nov 15, 2016 | 41.61 | 42.10 | 41.21 | 41.76 | 218,722 | +0.00(+0.00%) |
Nov 14, 2016 | 41.66 | 42.75 | 41.36 | 41.76 | 281,925 | +0.45(+1.08%) |
Nov 11, 2016 | 40.17 | 41.56 | 38.38 | 41.31 | 397,015 | +1.09(+2.72%) |
Nov 10, 2016 | 38.72 | 40.27 | 38.72 | 40.22 | 375,184 | +1.89(+4.93%) |
Nov 09, 2016 | 36.69 | 38.67 | 36.49 | 38.33 | 376,384 | +1.39(+3.77%) |
Nov 08, 2016 | 36.44 | 36.98 | 35.94 | 36.93 | 291,957 | +0.50(+1.36%) |
Nov 07, 2016 | 35.49 | 36.54 | 35.49 | 36.44 | 280,148 | +1.04(+2.95%) |
Nov 04, 2016 | 35.79 | 35.94 | 35.19 | 35.39 | 374,079 | -0.25(-0.70%) |
Nov 03, 2016 | 35.74 | 36.24 | 35.39 | 35.64 | 333,949 | -0.10(-0.28%) |
Nov 02, 2016 | 35.54 | 36.24 | 35.47 | 35.74 | 241,769 | +0.00(+0.00%) |
Nov 01, 2016 | 36.29 | 36.69 | 35.49 | 35.74 | 340,294 | -0.50(-1.37%) |
Oct 31, 2016 | 35.89 | 36.54 | 35.64 | 36.24 | 341,634 | +0.50(+1.39%) |
Oct 28, 2016 | 36.29 | 36.74 | 34.82 | 35.74 | 442,896 | +0.20(+0.56%) |
Oct 27, 2016 | 38.43 | 39.37 | 34.15 | 35.54 | 1,655,293 | -5.17(-12.70%) |
Oct 26, 2016 | 39.27 | 40.86 | 39.02 | 40.71 | 430,151 | +1.09(+2.76%) |
Oct 25, 2016 | 40.02 | 40.27 | 39.07 | 39.62 | 180,179 | -0.45(-1.12%) |
Oct 24, 2016 | 39.07 | 40.22 | 39.03 | 40.07 | 205,501 | +1.19(+3.07%) |
Oct 21, 2016 | 38.43 | 38.97 | 38.18 | 38.87 | 159,180 | +0.10(+0.26%) |
Oct 20, 2016 | 38.33 | 38.87 | 38.33 | 38.77 | 154,478 | +0.20(+0.52%) |
Oct 19, 2016 | 38.53 | 38.77 | 38.33 | 38.57 | 135,477 | +0.10(+0.26%) |
Oct 18, 2016 | 39.22 | 39.52 | 38.33 | 38.48 | 167,695 | -0.35(-0.90%) |
Oct 17, 2016 | 38.97 | 39.17 | 38.23 | 38.82 | 158,283 | -0.34(-0.86%) |
Oct 14, 2016 | 39.55 | 39.67 | 39.09 | 39.16 | 215,546 | -0.13(-0.33%) |
Oct 13, 2016 | 39.48 | 39.63 | 39.20 | 39.29 | 202,072 | -0.51(-1.27%) |
Oct 12, 2016 | 40.24 | 40.27 | 39.73 | 39.80 | 118,012 | -0.37(-0.92%) |
Oct 11, 2016 | 40.62 | 40.72 | 40.08 | 40.17 | 118,187 | -0.49(-1.20%) |
Oct 10, 2016 | 40.44 | 40.92 | 40.44 | 40.65 | 95,693 | +0.32(+0.79%) |
Oct 07, 2016 | 40.37 | 40.46 | 39.87 | 40.33 | 217,581 | -0.04(-0.10%) |
Oct 06, 2016 | 40.36 | 40.40 | 39.78 | 40.37 | 155,887 | -0.11(-0.27%) |
Oct 05, 2016 | 39.80 | 40.87 | 39.63 | 40.48 | 401,861 | +1.01(+2.57%) |
Oct 04, 2016 | 40.29 | 40.83 | 39.32 | 39.47 | 279,036 | -0.77(-1.90%) |
Oct 03, 2016 | 40.45 | 40.62 | 40.07 | 40.24 | 219,271 | -0.29(-0.71%) |
Sep 30, 2016 | 40.46 | 40.73 | 40.08 | 40.52 | 351,175 | +0.15(+0.37%) |
Sep 29, 2016 | 39.85 | 40.53 | 39.84 | 40.37 | 339,810 | +0.54(+1.35%) |
Sep 28, 2016 | 39.71 | 40.04 | 39.42 | 39.84 | 294,181 | +0.27(+0.68%) |
Sep 27, 2016 | 39.48 | 39.92 | 39.43 | 39.57 | 241,410 | -0.10(-0.25%) |
Sep 26, 2016 | 40.16 | 40.22 | 39.65 | 39.67 | 162,065 | -0.54(-1.34%) |
Sep 23, 2016 | 40.66 | 40.74 | 40.19 | 40.21 | 98,691 | -0.66(-1.61%) |
Sep 22, 2016 | 40.51 | 41.32 | 40.51 | 40.86 | 310,843 | +0.37(+0.92%) |
Sep 21, 2016 | 40.39 | 40.82 | 40.16 | 40.49 | 200,725 | +0.19(+0.48%) |
Sep 20, 2016 | 40.92 | 40.92 | 40.27 | 40.29 | 108,618 | -0.47(-1.15%) |
Sep 19, 2016 | 40.67 | 41.02 | 40.60 | 40.76 | 181,811 | +0.33(+0.81%) |
Sep 16, 2016 | 40.59 | 40.95 | 40.15 | 40.43 | 608,373 | -0.07(-0.17%) |
Sep 15, 2016 | 39.74 | 40.56 | 39.41 | 40.50 | 255,496 | +0.75(+1.88%) |
Sep 14, 2016 | 40.03 | 40.12 | 39.27 | 39.76 | 250,077 | -0.15(-0.37%) |
Sep 13, 2016 | 40.38 | 40.47 | 39.53 | 39.91 | 297,243 | -0.82(-2.00%) |
Sep 12, 2016 | 41.14 | 41.40 | 40.50 | 40.72 | 382,394 | -0.52(-1.25%) |
Sep 09, 2016 | 42.83 | 43.26 | 41.24 | 41.24 | 189,322 | -1.59(-3.71%) |
Sep 08, 2016 | 42.86 | 43.01 | 40.53 | 42.83 | 184,469 | +0.02(+0.05%) |
Sep 07, 2016 | 41.89 | 42.82 | 41.61 | 42.81 | 217,648 | +0.90(+2.16%) |
Sep 06, 2016 | 42.00 | 42.09 | 41.44 | 41.91 | 172,434 | -0.02(-0.05%) |
Sep 02, 2016 | 41.81 | 41.93 | 41.93 | 41.93 | 177,328 | +0.16(+0.38%) |