Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.85 | 43.08 | 42.68 | 42.87 | 1,685,697 | +0.50(+1.18%) |
Nov 29, 2016 | 42.33 | 42.72 | 42.03 | 42.37 | 1,018,590 | -0.04(-0.10%) |
Nov 28, 2016 | 42.65 | 42.90 | 42.37 | 42.41 | 1,689,841 | -0.79(-1.83%) |
Nov 25, 2016 | 43.33 | 43.33 | 43.02 | 43.21 | 540,304 | -0.20(-0.45%) |
Nov 23, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.30(-0.68%) | |
Nov 22, 2016 | 43.12 | 43.74 | 42.77 | 43.70 | 1,312,326 | +0.60(+1.40%) |
Nov 21, 2016 | 43.56 | 43.75 | 42.75 | 43.10 | 1,561,723 | -0.57(-1.31%) |
Nov 18, 2016 | 43.41 | 43.86 | 43.23 | 43.67 | 879,328 | +0.34(+0.78%) |
Nov 17, 2016 | 42.55 | 43.33 | 42.55 | 43.33 | 1,488,211 | +0.63(+1.48%) |
Nov 16, 2016 | 42.41 | 42.84 | 42.37 | 42.70 | 1,354,324 | -0.15(-0.35%) |
Nov 15, 2016 | 41.38 | 42.87 | 41.16 | 42.85 | 1,991,185 | +1.08(+2.58%) |
Nov 14, 2016 | 40.88 | 41.77 | 40.64 | 41.77 | 1,603,678 | +1.39(+3.45%) |
Nov 11, 2016 | 39.86 | 40.46 | 39.50 | 40.38 | 3,427,134 | +0.24(+0.61%) |
Nov 10, 2016 | 39.21 | 40.90 | 39.21 | 40.13 | 2,864,057 | +1.23(+3.17%) |
Nov 09, 2016 | 36.84 | 39.14 | 36.70 | 38.90 | 3,195,645 | +2.36(+6.46%) |
Nov 08, 2016 | 36.09 | 36.77 | 35.89 | 36.54 | 1,018,404 | +0.21(+0.59%) |
Nov 07, 2016 | 36.03 | 36.40 | 36.03 | 36.32 | 687,270 | +1.11(+3.15%) |
Nov 04, 2016 | 35.28 | 35.66 | 35.02 | 35.22 | 715,308 | -0.17(-0.47%) |
Nov 03, 2016 | 35.17 | 35.72 | 35.13 | 35.38 | 1,175,313 | +0.32(+0.90%) |
Nov 02, 2016 | 35.79 | 35.83 | 34.96 | 35.07 | 1,470,873 | -0.91(-2.53%) |
Nov 01, 2016 | 36.06 | 36.19 | 35.65 | 35.98 | 1,252,074 | +0.15(+0.42%) |
Oct 31, 2016 | 36.35 | 36.56 | 35.81 | 35.83 | 1,223,425 | -0.39(-1.09%) |
Oct 28, 2016 | 36.85 | 37.18 | 36.06 | 36.22 | 1,962,730 | -0.70(-1.90%) |
Oct 27, 2016 | 35.88 | 37.38 | 35.88 | 36.93 | 2,831,094 | +1.69(+4.79%) |
Oct 26, 2016 | 34.71 | 35.31 | 34.67 | 35.24 | 1,012,857 | +0.35(+0.99%) |
Oct 25, 2016 | 35.03 | 35.25 | 34.85 | 34.89 | 695,643 | -0.15(-0.44%) |
Oct 24, 2016 | 35.48 | 35.48 | 34.94 | 35.05 | 910,389 | +0.04(+0.10%) |
Oct 21, 2016 | 34.79 | 35.07 | 34.71 | 35.01 | 575,709 | -0.04(-0.10%) |
Oct 20, 2016 | 34.98 | 35.32 | 34.96 | 35.05 | 676,501 | -0.11(-0.31%) |
Oct 19, 2016 | 35.05 | 35.33 | 34.88 | 35.16 | 609,168 | +0.32(+0.92%) |
Oct 18, 2016 | 35.06 | 35.16 | 34.69 | 34.83 | 561,490 | +0.24(+0.71%) |
Oct 17, 2016 | 34.70 | 34.76 | 34.47 | 34.59 | 1,102,829 | -0.10(-0.28%) |
Oct 14, 2016 | 34.47 | 34.91 | 34.35 | 34.69 | 968,305 | +0.47(+1.38%) |
Oct 13, 2016 | 34.21 | 34.35 | 33.74 | 34.21 | 823,666 | -0.41(-1.17%) |
Oct 12, 2016 | 34.77 | 34.82 | 34.57 | 34.62 | 734,390 | -0.13(-0.36%) |
Oct 11, 2016 | 35.13 | 35.22 | 34.50 | 34.74 | 835,824 | -0.42(-1.20%) |
Oct 10, 2016 | 35.14 | 35.61 | 35.12 | 35.17 | 806,794 | +0.03(+0.08%) |
Oct 07, 2016 | 35.39 | 35.39 | 34.89 | 35.14 | 1,524,022 | -0.18(-0.51%) |
Oct 06, 2016 | 35.33 | 35.48 | 35.13 | 35.32 | 570,764 | -0.13(-0.37%) |
Oct 05, 2016 | 35.07 | 35.73 | 35.01 | 35.45 | 804,958 | +0.55(+1.57%) |
Oct 04, 2016 | 34.71 | 35.26 | 34.64 | 34.90 | 837,104 | +0.32(+0.91%) |
Oct 03, 2016 | 34.57 | 34.91 | 34.45 | 34.58 | 711,699 | -0.11(-0.31%) |
Sep 30, 2016 | 34.07 | 34.88 | 33.92 | 34.69 | 1,108,287 | +0.93(+2.75%) |
Sep 29, 2016 | 34.12 | 34.46 | 33.62 | 33.76 | 574,184 | -0.44(-1.27%) |
Sep 28, 2016 | 33.99 | 34.22 | 33.66 | 34.20 | 710,029 | +0.34(+1.02%) |
Sep 27, 2016 | 33.39 | 33.87 | 33.29 | 33.85 | 650,646 | +0.21(+0.62%) |
Sep 26, 2016 | 34.06 | 34.17 | 33.62 | 33.64 | 713,696 | -0.81(-2.34%) |
Sep 23, 2016 | 34.64 | 34.86 | 34.37 | 34.45 | 807,733 | -0.38(-1.09%) |
Sep 22, 2016 | 34.73 | 35.02 | 34.59 | 34.83 | 1,767,619 | +0.52(+1.51%) |
Sep 21, 2016 | 34.05 | 34.33 | 33.86 | 34.32 | 923,487 | +0.48(+1.42%) |
Sep 20, 2016 | 33.83 | 33.97 | 33.61 | 33.83 | 1,016,572 | +0.31(+0.92%) |
Sep 19, 2016 | 33.70 | 34.14 | 33.50 | 33.53 | 1,098,240 | +0.06(+0.18%) |
Sep 16, 2016 | 33.77 | 33.82 | 33.41 | 33.47 | 1,559,291 | -0.62(-1.81%) |
Sep 15, 2016 | 33.57 | 34.21 | 33.57 | 34.08 | 904,495 | +0.56(+1.67%) |
Sep 14, 2016 | 33.82 | 33.87 | 33.42 | 33.53 | 1,523,249 | -0.23(-0.67%) |
Sep 13, 2016 | 34.10 | 34.26 | 33.55 | 33.75 | 1,220,393 | -0.77(-2.24%) |
Sep 12, 2016 | 33.80 | 34.64 | 33.63 | 34.52 | 862,302 | +0.43(+1.27%) |
Sep 09, 2016 | 34.25 | 34.58 | 34.09 | 34.09 | 859,463 | -0.37(-1.07%) |
Sep 08, 2016 | 34.43 | 34.71 | 34.35 | 34.46 | 825,092 | +0.01(+0.02%) |
Sep 07, 2016 | 34.08 | 34.48 | 33.95 | 34.45 | 788,469 | +0.27(+0.80%) |
Sep 06, 2016 | 34.55 | 34.63 | 33.89 | 34.18 | 658,771 | -0.32(-0.93%) |
Sep 02, 2016 | 34.40 | 34.50 | 34.50 | 34.50 | 729,086 | +0.26(+0.75%) |