Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.82 | 38.25 | 37.39 | 38.25 | 474,296 | +0.43(+1.13%) |
Nov 29, 2016 | 38.11 | 39.06 | 37.49 | 37.82 | 367,398 | -0.57(-1.49%) |
Nov 28, 2016 | 38.96 | 38.96 | 37.70 | 38.39 | 477,716 | -0.81(-2.06%) |
Nov 25, 2016 | 39.72 | 40.34 | 39.01 | 39.20 | 103,969 | -0.24(-0.60%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | +0.29(+0.73%) | |
Nov 22, 2016 | 38.96 | 39.29 | 37.82 | 39.15 | 439,904 | +0.81(+2.11%) |
Nov 21, 2016 | 37.58 | 38.87 | 37.20 | 38.34 | 872,529 | -0.05(-0.12%) |
Nov 18, 2016 | 37.20 | 39.08 | 35.92 | 38.39 | 2,241,513 | -4.66(-10.82%) |
Nov 17, 2016 | 42.19 | 43.24 | 42.00 | 43.05 | 344,192 | +0.71(+1.68%) |
Nov 16, 2016 | 42.48 | 43.38 | 42.19 | 42.34 | 404,375 | -0.14(-0.34%) |
Nov 15, 2016 | 43.00 | 43.29 | 41.20 | 42.48 | 336,190 | -1.05(-2.40%) |
Nov 14, 2016 | 41.77 | 43.57 | 41.50 | 43.52 | 595,017 | +1.95(+4.69%) |
Nov 11, 2016 | 40.24 | 41.77 | 39.63 | 41.58 | 514,696 | +1.24(+3.06%) |
Nov 10, 2016 | 39.44 | 41.24 | 39.44 | 40.34 | 513,183 | +1.43(+3.66%) |
Nov 09, 2016 | 37.11 | 39.06 | 35.07 | 38.91 | 275,620 | +1.14(+3.02%) |
Nov 08, 2016 | 37.73 | 38.06 | 37.25 | 37.77 | 223,015 | +0.09(+0.25%) |
Nov 07, 2016 | 36.73 | 37.77 | 36.63 | 37.68 | 461,292 | +1.62(+4.48%) |
Nov 04, 2016 | 36.30 | 37.06 | 35.97 | 36.06 | 417,515 | -0.05(-0.13%) |
Nov 03, 2016 | 36.49 | 36.68 | 36.06 | 36.11 | 288,182 | -0.14(-0.39%) |
Nov 02, 2016 | 36.44 | 37.30 | 36.11 | 36.25 | 551,481 | -0.09(-0.26%) |
Nov 01, 2016 | 36.92 | 37.16 | 36.30 | 36.35 | 246,970 | -0.57(-1.54%) |
Oct 31, 2016 | 37.39 | 37.87 | 36.63 | 36.92 | 436,543 | -0.48(-1.27%) |
Oct 28, 2016 | 37.06 | 37.77 | 36.63 | 37.39 | 251,735 | +0.29(+0.77%) |
Oct 27, 2016 | 38.58 | 38.58 | 37.01 | 37.11 | 308,990 | -1.43(-3.70%) |
Oct 26, 2016 | 38.72 | 39.15 | 38.39 | 38.53 | 283,826 | -0.48(-1.22%) |
Oct 25, 2016 | 38.77 | 39.25 | 37.11 | 39.01 | 289,002 | -0.09(-0.24%) |
Oct 24, 2016 | 38.91 | 39.63 | 38.11 | 39.10 | 122,327 | +0.38(+0.98%) |
Oct 21, 2016 | 38.72 | 39.10 | 38.15 | 38.72 | 200,086 | -0.19(-0.49%) |
Oct 20, 2016 | 38.44 | 39.67 | 38.39 | 38.91 | 437,050 | +0.52(+1.36%) |
Oct 19, 2016 | 37.35 | 38.63 | 36.78 | 38.39 | 234,771 | +1.24(+3.32%) |
Oct 18, 2016 | 37.54 | 37.96 | 37.06 | 37.16 | 194,599 | -0.10(-0.26%) |
Oct 17, 2016 | 37.77 | 38.06 | 36.78 | 37.25 | 289,465 | -0.91(-2.39%) |
Oct 14, 2016 | 38.17 | 38.49 | 37.97 | 38.16 | 243,128 | +0.21(+0.55%) |
Oct 13, 2016 | 38.45 | 38.58 | 37.49 | 37.95 | 298,095 | -0.87(-2.25%) |
Oct 12, 2016 | 39.07 | 39.85 | 38.71 | 38.83 | 223,712 | -0.24(-0.61%) |
Oct 11, 2016 | 39.56 | 39.56 | 38.99 | 39.07 | 180,881 | -0.49(-1.25%) |
Oct 10, 2016 | 39.44 | 39.88 | 39.29 | 39.56 | 269,081 | +0.02(+0.05%) |
Oct 07, 2016 | 39.34 | 39.71 | 38.99 | 39.54 | 243,069 | +0.43(+1.09%) |
Oct 06, 2016 | 38.41 | 39.24 | 38.30 | 39.11 | 295,992 | +0.73(+1.91%) |
Oct 05, 2016 | 38.47 | 39.02 | 38.32 | 38.38 | 274,924 | +0.10(+0.27%) |
Oct 04, 2016 | 37.96 | 38.55 | 37.92 | 38.28 | 211,575 | +0.26(+0.67%) |
Oct 03, 2016 | 37.92 | 38.44 | 37.64 | 38.02 | 278,656 | +0.10(+0.28%) |
Sep 30, 2016 | 37.45 | 38.11 | 36.66 | 37.92 | 271,642 | +0.69(+1.86%) |
Sep 29, 2016 | 38.03 | 38.03 | 37.16 | 37.22 | 278,798 | -0.79(-2.07%) |
Sep 28, 2016 | 38.65 | 38.74 | 37.76 | 38.01 | 301,716 | -0.60(-1.55%) |
Sep 27, 2016 | 38.59 | 38.92 | 38.42 | 38.61 | 374,357 | +0.03(+0.07%) |
Sep 26, 2016 | 39.04 | 39.32 | 38.58 | 38.58 | 192,096 | -0.61(-1.55%) |
Sep 23, 2016 | 39.46 | 39.85 | 39.19 | 39.19 | 224,474 | -0.35(-0.89%) |
Sep 22, 2016 | 39.08 | 39.60 | 38.91 | 39.54 | 268,287 | +0.59(+1.51%) |
Sep 21, 2016 | 38.56 | 39.09 | 38.37 | 38.95 | 425,397 | +0.52(+1.36%) |
Sep 20, 2016 | 38.89 | 38.89 | 38.34 | 38.43 | 199,442 | -0.27(-0.69%) |
Sep 19, 2016 | 38.19 | 38.94 | 38.04 | 38.70 | 351,720 | +0.56(+1.47%) |
Sep 16, 2016 | 38.48 | 38.93 | 37.97 | 38.14 | 427,016 | -0.36(-0.94%) |
Sep 15, 2016 | 37.38 | 38.50 | 37.32 | 38.50 | 469,221 | +1.10(+2.95%) |
Sep 14, 2016 | 37.17 | 37.80 | 36.92 | 37.39 | 230,306 | +0.20(+0.54%) |
Sep 13, 2016 | 37.39 | 37.66 | 36.91 | 37.19 | 375,889 | -0.38(-1.01%) |
Sep 12, 2016 | 36.75 | 38.45 | 36.75 | 37.57 | 817,247 | +0.58(+1.57%) |
Sep 09, 2016 | 36.92 | 37.28 | 36.78 | 36.99 | 478,683 | -0.22(-0.59%) |
Sep 08, 2016 | 37.33 | 37.52 | 37.06 | 37.21 | 401,908 | -0.26(-0.68%) |
Sep 07, 2016 | 36.85 | 37.56 | 36.72 | 37.47 | 323,826 | +0.50(+1.36%) |
Sep 06, 2016 | 37.18 | 37.22 | 36.79 | 36.97 | 370,801 | -0.21(-0.56%) |
Sep 02, 2016 | 36.90 | 37.18 | 37.18 | 37.18 | 352,312 | +0.53(+1.45%) |