Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.90 | 38.32 | 37.47 | 38.32 | 473,366 | +0.43(+1.13%) |
Nov 29, 2016 | 38.18 | 39.13 | 37.56 | 37.90 | 366,678 | -0.57(-1.49%) |
Nov 28, 2016 | 39.04 | 39.04 | 37.78 | 38.47 | 476,779 | -0.81(-2.06%) |
Nov 25, 2016 | 39.80 | 40.42 | 39.09 | 39.28 | 103,765 | -0.24(-0.60%) |
Nov 23, 2016 | 39.51 | 39.51 | 39.51 | 0 | +0.29(+0.73%) | |
Nov 22, 2016 | 39.04 | 39.37 | 37.90 | 39.23 | 439,042 | +0.81(+2.11%) |
Nov 21, 2016 | 37.66 | 38.94 | 37.28 | 38.42 | 870,819 | -0.05(-0.12%) |
Nov 18, 2016 | 37.28 | 39.16 | 35.99 | 38.47 | 2,237,120 | -4.67(-10.82%) |
Nov 17, 2016 | 42.28 | 43.32 | 42.09 | 43.13 | 343,518 | +0.71(+1.68%) |
Nov 16, 2016 | 42.56 | 43.47 | 42.28 | 42.42 | 403,583 | -0.14(-0.34%) |
Nov 15, 2016 | 43.09 | 43.37 | 41.28 | 42.56 | 335,531 | -1.05(-2.40%) |
Nov 14, 2016 | 41.85 | 43.66 | 41.58 | 43.61 | 593,851 | +1.95(+4.69%) |
Nov 11, 2016 | 40.32 | 41.85 | 39.70 | 41.66 | 513,687 | +1.24(+3.06%) |
Nov 10, 2016 | 39.51 | 41.32 | 39.51 | 40.42 | 512,177 | +1.43(+3.66%) |
Nov 09, 2016 | 37.18 | 39.13 | 35.13 | 38.99 | 275,080 | +1.14(+3.02%) |
Nov 08, 2016 | 37.80 | 38.13 | 37.32 | 37.85 | 222,578 | +0.10(+0.25%) |
Nov 07, 2016 | 36.80 | 37.85 | 36.71 | 37.75 | 460,388 | +1.62(+4.48%) |
Nov 04, 2016 | 36.37 | 37.13 | 36.04 | 36.13 | 416,697 | -0.05(-0.13%) |
Nov 03, 2016 | 36.56 | 36.75 | 36.13 | 36.18 | 287,618 | -0.14(-0.39%) |
Nov 02, 2016 | 36.52 | 37.37 | 36.18 | 36.32 | 550,401 | -0.10(-0.26%) |
Nov 01, 2016 | 36.99 | 37.23 | 36.37 | 36.42 | 246,486 | -0.57(-1.54%) |
Oct 31, 2016 | 37.47 | 37.94 | 36.71 | 36.99 | 435,687 | -0.48(-1.27%) |
Oct 28, 2016 | 37.13 | 37.85 | 36.71 | 37.47 | 251,241 | +0.29(+0.77%) |
Oct 27, 2016 | 38.66 | 38.66 | 37.09 | 37.18 | 308,384 | -1.43(-3.70%) |
Oct 26, 2016 | 38.80 | 39.23 | 38.47 | 38.61 | 283,270 | -0.48(-1.22%) |
Oct 25, 2016 | 38.85 | 39.32 | 37.18 | 39.09 | 288,436 | -0.10(-0.24%) |
Oct 24, 2016 | 38.99 | 39.70 | 38.18 | 39.18 | 122,087 | +0.38(+0.98%) |
Oct 21, 2016 | 38.80 | 39.18 | 38.23 | 38.80 | 199,694 | -0.19(-0.49%) |
Oct 20, 2016 | 38.51 | 39.75 | 38.47 | 38.99 | 436,194 | +0.52(+1.36%) |
Oct 19, 2016 | 37.42 | 38.71 | 36.85 | 38.47 | 234,311 | +1.24(+3.32%) |
Oct 18, 2016 | 37.61 | 38.04 | 37.13 | 37.23 | 194,217 | -0.10(-0.26%) |
Oct 17, 2016 | 37.85 | 38.13 | 36.85 | 37.32 | 288,898 | -0.91(-2.39%) |
Oct 14, 2016 | 38.25 | 38.56 | 38.05 | 38.24 | 242,651 | +0.21(+0.55%) |
Oct 13, 2016 | 38.52 | 38.66 | 37.56 | 38.03 | 297,511 | -0.88(-2.25%) |
Oct 12, 2016 | 39.14 | 39.92 | 38.79 | 38.91 | 223,273 | -0.24(-0.61%) |
Oct 11, 2016 | 39.64 | 39.64 | 39.07 | 39.14 | 180,526 | -0.50(-1.25%) |
Oct 10, 2016 | 39.51 | 39.96 | 39.37 | 39.64 | 268,554 | +0.02(+0.05%) |
Oct 07, 2016 | 39.42 | 39.79 | 39.07 | 39.62 | 242,593 | +0.43(+1.09%) |
Oct 06, 2016 | 38.49 | 39.31 | 38.38 | 39.19 | 295,411 | +0.73(+1.91%) |
Oct 05, 2016 | 38.54 | 39.10 | 38.39 | 38.46 | 274,386 | +0.10(+0.27%) |
Oct 04, 2016 | 38.04 | 38.63 | 38.00 | 38.35 | 211,161 | +0.26(+0.67%) |
Oct 03, 2016 | 37.99 | 38.51 | 37.72 | 38.10 | 278,110 | +0.10(+0.28%) |
Sep 30, 2016 | 37.52 | 38.18 | 36.73 | 37.99 | 271,110 | +0.70(+1.86%) |
Sep 29, 2016 | 38.11 | 38.11 | 37.23 | 37.30 | 278,252 | -0.79(-2.08%) |
Sep 28, 2016 | 38.72 | 38.82 | 37.83 | 38.09 | 301,125 | -0.60(-1.55%) |
Sep 27, 2016 | 38.67 | 39.00 | 38.50 | 38.69 | 373,623 | +0.03(+0.07%) |
Sep 26, 2016 | 39.11 | 39.40 | 38.66 | 38.66 | 191,720 | -0.61(-1.55%) |
Sep 23, 2016 | 39.53 | 39.93 | 39.27 | 39.27 | 224,034 | -0.35(-0.89%) |
Sep 22, 2016 | 39.15 | 39.68 | 38.99 | 39.62 | 267,762 | +0.59(+1.51%) |
Sep 21, 2016 | 38.64 | 39.16 | 38.45 | 39.03 | 424,563 | +0.52(+1.36%) |
Sep 20, 2016 | 38.96 | 38.96 | 38.42 | 38.51 | 199,051 | -0.27(-0.69%) |
Sep 19, 2016 | 38.27 | 39.02 | 38.11 | 38.77 | 351,030 | +0.56(+1.47%) |
Sep 16, 2016 | 38.55 | 39.01 | 38.05 | 38.21 | 426,180 | -0.36(-0.94%) |
Sep 15, 2016 | 37.45 | 38.57 | 37.40 | 38.57 | 468,302 | +1.10(+2.95%) |
Sep 14, 2016 | 37.24 | 37.88 | 36.99 | 37.47 | 229,855 | +0.20(+0.54%) |
Sep 13, 2016 | 37.47 | 37.73 | 36.98 | 37.27 | 375,152 | -0.38(-1.01%) |
Sep 12, 2016 | 36.82 | 38.52 | 36.82 | 37.65 | 815,645 | +0.58(+1.57%) |
Sep 09, 2016 | 36.99 | 37.35 | 36.85 | 37.07 | 477,745 | -0.22(-0.59%) |
Sep 08, 2016 | 37.40 | 37.59 | 37.13 | 37.29 | 401,121 | -0.26(-0.68%) |
Sep 07, 2016 | 36.92 | 37.63 | 36.79 | 37.54 | 323,192 | +0.50(+1.36%) |
Sep 06, 2016 | 37.25 | 37.29 | 36.86 | 37.04 | 370,074 | -0.21(-0.56%) |
Sep 02, 2016 | 36.97 | 37.25 | 37.25 | 37.25 | 351,622 | +0.53(+1.45%) |