Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.06 | 43.37 | 42.99 | 43.07 | 1,623,563 | +0.22(+0.52%) |
Nov 29, 2016 | 42.81 | 43.00 | 42.72 | 42.85 | 783,894 | +0.09(+0.20%) |
Nov 28, 2016 | 42.65 | 42.97 | 42.63 | 42.76 | 791,208 | -0.07(-0.17%) |
Nov 25, 2016 | 43.12 | 43.12 | 42.75 | 42.84 | 435,400 | -0.28(-0.65%) |
Nov 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.72 | 42.91 | 42.45 | 42.82 | 1,575,428 | +0.24(+0.57%) |
Nov 21, 2016 | 42.49 | 42.58 | 42.28 | 42.58 | 736,817 | +0.33(+0.78%) |
Nov 18, 2016 | 42.29 | 42.38 | 42.09 | 42.25 | 1,440,155 | -0.13(-0.30%) |
Nov 17, 2016 | 42.01 | 42.50 | 41.96 | 42.37 | 1,041,374 | +0.37(+0.87%) |
Nov 16, 2016 | 42.07 | 42.10 | 41.78 | 42.01 | 661,736 | -0.32(-0.75%) |
Nov 15, 2016 | 42.35 | 42.42 | 42.01 | 42.33 | 1,386,855 | -0.02(-0.05%) |
Nov 14, 2016 | 42.05 | 42.43 | 41.99 | 42.35 | 1,669,389 | +0.53(+1.27%) |
Nov 11, 2016 | 41.77 | 41.90 | 41.41 | 41.82 | 1,357,391 | -0.07(-0.16%) |
Nov 10, 2016 | 41.94 | 42.05 | 41.51 | 41.88 | 1,724,605 | +0.33(+0.79%) |
Nov 09, 2016 | 41.39 | 41.79 | 40.86 | 41.56 | 1,605,007 | +0.57(+1.39%) |
Nov 08, 2016 | 40.29 | 41.10 | 40.17 | 40.99 | 1,697,840 | +0.69(+1.72%) |
Nov 07, 2016 | 40.26 | 40.45 | 40.10 | 40.29 | 1,195,738 | +0.40(+1.01%) |
Nov 04, 2016 | 40.35 | 40.36 | 39.86 | 39.89 | 1,120,037 | -0.42(-1.05%) |
Nov 03, 2016 | 40.21 | 40.57 | 40.21 | 40.31 | 924,518 | +0.06(+0.14%) |
Nov 02, 2016 | 40.75 | 40.86 | 40.17 | 40.26 | 1,245,129 | -0.55(-1.35%) |
Nov 01, 2016 | 41.44 | 41.54 | 40.62 | 40.80 | 1,420,484 | -0.65(-1.56%) |
Oct 31, 2016 | 41.46 | 41.99 | 40.81 | 41.45 | 3,065,855 | +1.94(+4.90%) |
Oct 28, 2016 | 39.58 | 39.83 | 39.36 | 39.51 | 992,276 | +0.01(+0.02%) |
Oct 27, 2016 | 39.60 | 39.60 | 39.28 | 39.50 | 880,570 | +0.13(+0.32%) |
Oct 26, 2016 | 39.23 | 39.60 | 39.23 | 39.38 | 694,140 | +0.00(+0.00%) |
Oct 25, 2016 | 39.38 | 39.54 | 39.26 | 39.38 | 808,320 | -0.01(-0.02%) |
Oct 24, 2016 | 39.47 | 39.57 | 39.35 | 39.39 | 470,195 | +0.09(+0.22%) |
Oct 21, 2016 | 39.55 | 39.55 | 39.24 | 39.30 | 743,514 | -0.59(-1.47%) |
Oct 20, 2016 | 40.13 | 40.27 | 39.81 | 39.89 | 626,500 | -0.40(-1.00%) |
Oct 19, 2016 | 39.97 | 40.32 | 39.85 | 40.29 | 1,142,537 | +0.52(+1.31%) |
Oct 18, 2016 | 39.95 | 39.95 | 39.57 | 39.77 | 1,015,395 | +0.27(+0.68%) |
Oct 17, 2016 | 39.73 | 39.79 | 39.45 | 39.50 | 546,482 | -0.13(-0.32%) |
Oct 14, 2016 | 39.79 | 40.07 | 39.51 | 39.63 | 1,379,580 | +0.21(+0.54%) |
Oct 13, 2016 | 39.50 | 39.64 | 39.30 | 39.42 | 1,061,482 | -0.45(-1.14%) |
Oct 12, 2016 | 39.63 | 39.99 | 39.63 | 39.87 | 680,888 | +0.20(+0.51%) |
Oct 11, 2016 | 40.03 | 40.03 | 39.51 | 39.67 | 607,928 | -0.36(-0.89%) |
Oct 10, 2016 | 40.06 | 40.19 | 39.91 | 40.02 | 493,457 | +0.25(+0.63%) |
Oct 07, 2016 | 39.72 | 39.87 | 39.54 | 39.77 | 903,104 | +0.13(+0.32%) |
Oct 06, 2016 | 39.78 | 39.92 | 39.52 | 39.65 | 1,003,808 | -0.10(-0.24%) |
Oct 05, 2016 | 39.61 | 39.81 | 39.55 | 39.74 | 812,160 | +0.38(+0.95%) |
Oct 04, 2016 | 39.55 | 39.59 | 39.12 | 39.37 | 676,707 | -0.05(-0.12%) |
Oct 03, 2016 | 39.59 | 39.71 | 39.33 | 39.42 | 800,042 | -0.22(-0.56%) |
Sep 30, 2016 | 39.57 | 39.90 | 39.43 | 39.64 | 1,307,141 | +0.37(+0.93%) |
Sep 29, 2016 | 39.48 | 39.81 | 39.18 | 39.27 | 1,104,025 | -0.16(-0.42%) |
Sep 28, 2016 | 39.13 | 39.47 | 38.82 | 39.44 | 1,171,472 | +0.49(+1.26%) |
Sep 27, 2016 | 38.32 | 38.95 | 38.25 | 38.95 | 1,053,933 | +0.51(+1.33%) |
Sep 26, 2016 | 38.43 | 38.65 | 38.33 | 38.43 | 1,770,757 | -0.21(-0.55%) |
Sep 23, 2016 | 39.43 | 39.52 | 38.65 | 38.65 | 1,681,591 | -0.99(-2.50%) |
Sep 22, 2016 | 39.64 | 39.74 | 39.26 | 39.64 | 1,338,393 | +0.27(+0.69%) |
Sep 21, 2016 | 39.04 | 39.42 | 38.93 | 39.37 | 1,072,869 | +0.54(+1.39%) |
Sep 20, 2016 | 39.13 | 39.13 | 38.80 | 38.83 | 646,672 | -0.06(-0.15%) |
Sep 19, 2016 | 38.91 | 39.15 | 38.73 | 38.89 | 907,338 | +0.19(+0.50%) |
Sep 16, 2016 | 39.18 | 39.19 | 38.69 | 38.69 | 2,477,161 | -0.73(-1.86%) |
Sep 15, 2016 | 39.21 | 39.47 | 39.09 | 39.43 | 977,425 | +0.22(+0.56%) |
Sep 14, 2016 | 39.73 | 39.82 | 39.10 | 39.21 | 917,864 | -0.48(-1.21%) |
Sep 13, 2016 | 39.76 | 39.97 | 39.47 | 39.69 | 1,428,727 | -0.53(-1.32%) |
Sep 12, 2016 | 39.41 | 40.32 | 39.32 | 40.22 | 1,444,464 | +0.52(+1.31%) |
Sep 09, 2016 | 40.06 | 40.30 | 39.70 | 39.70 | 1,057,925 | -0.54(-1.34%) |
Sep 08, 2016 | 39.94 | 40.41 | 39.92 | 40.24 | 893,164 | +0.26(+0.65%) |
Sep 07, 2016 | 39.89 | 40.03 | 39.79 | 39.98 | 829,777 | -0.05(-0.12%) |
Sep 06, 2016 | 40.16 | 40.35 | 39.74 | 40.02 | 804,067 | -0.08(-0.19%) |
Sep 02, 2016 | 39.93 | 40.10 | 40.10 | 40.10 | 760,119 | +0.31(+0.77%) |