Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.07 | 43.22 | 42.48 | 42.72 | 243,373 | +0.00(+0.00%) |
Nov 29, 2016 | 43.02 | 43.12 | 42.48 | 42.72 | 239,728 | -0.10(-0.23%) |
Nov 28, 2016 | 43.22 | 43.32 | 42.52 | 42.82 | 151,320 | -0.55(-1.26%) |
Nov 25, 2016 | 43.52 | 43.52 | 43.12 | 43.37 | 116,227 | +0.10(+0.23%) |
Nov 23, 2016 | 43.27 | 43.27 | 43.27 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.98 | 42.92 | 39.73 | 42.62 | 262,811 | -0.20(-0.47%) |
Nov 21, 2016 | 42.87 | 43.27 | 42.48 | 42.82 | 204,620 | +0.00(+0.00%) |
Nov 18, 2016 | 42.38 | 42.90 | 41.98 | 42.82 | 211,597 | +0.45(+1.06%) |
Nov 17, 2016 | 42.13 | 42.38 | 41.78 | 42.38 | 170,483 | +0.40(+0.95%) |
Nov 16, 2016 | 41.68 | 42.57 | 41.43 | 41.98 | 190,535 | +0.10(+0.24%) |
Nov 15, 2016 | 41.73 | 42.23 | 41.33 | 41.88 | 218,094 | +0.00(+0.00%) |
Nov 14, 2016 | 41.78 | 42.87 | 41.48 | 41.88 | 281,115 | +0.45(+1.08%) |
Nov 11, 2016 | 40.28 | 41.68 | 38.49 | 41.43 | 395,874 | +1.10(+2.72%) |
Nov 10, 2016 | 38.84 | 40.38 | 38.84 | 40.33 | 374,105 | +1.89(+4.93%) |
Nov 09, 2016 | 36.79 | 38.79 | 36.59 | 38.44 | 375,302 | +1.40(+3.77%) |
Nov 08, 2016 | 36.54 | 37.09 | 36.04 | 37.04 | 291,118 | +0.50(+1.36%) |
Nov 07, 2016 | 35.60 | 36.64 | 35.60 | 36.54 | 279,342 | +1.05(+2.95%) |
Nov 04, 2016 | 35.89 | 36.04 | 35.30 | 35.50 | 373,004 | -0.25(-0.70%) |
Nov 03, 2016 | 35.84 | 36.34 | 35.50 | 35.74 | 332,989 | -0.10(-0.28%) |
Nov 02, 2016 | 35.65 | 36.34 | 35.57 | 35.84 | 241,074 | +0.00(+0.00%) |
Nov 01, 2016 | 36.39 | 36.79 | 35.60 | 35.84 | 339,316 | -0.50(-1.37%) |
Oct 31, 2016 | 35.99 | 36.64 | 35.74 | 36.34 | 340,652 | +0.50(+1.39%) |
Oct 28, 2016 | 36.39 | 36.84 | 34.92 | 35.84 | 441,623 | +0.20(+0.56%) |
Oct 27, 2016 | 38.54 | 39.48 | 34.25 | 35.65 | 1,650,536 | -5.18(-12.70%) |
Oct 26, 2016 | 39.38 | 40.98 | 39.13 | 40.83 | 428,914 | +1.10(+2.76%) |
Oct 25, 2016 | 40.13 | 40.38 | 39.18 | 39.73 | 179,661 | -0.45(-1.12%) |
Oct 24, 2016 | 39.18 | 40.33 | 39.14 | 40.18 | 204,910 | +1.20(+3.07%) |
Oct 21, 2016 | 38.54 | 39.08 | 38.29 | 38.99 | 158,722 | +0.10(+0.26%) |
Oct 20, 2016 | 38.44 | 38.99 | 38.44 | 38.89 | 154,034 | +0.20(+0.52%) |
Oct 19, 2016 | 38.64 | 38.89 | 38.44 | 38.69 | 135,088 | +0.10(+0.26%) |
Oct 18, 2016 | 39.33 | 39.63 | 38.44 | 38.59 | 167,213 | -0.35(-0.90%) |
Oct 17, 2016 | 39.08 | 39.28 | 38.34 | 38.94 | 157,828 | -0.34(-0.86%) |
Oct 14, 2016 | 39.66 | 39.78 | 39.20 | 39.27 | 214,926 | -0.13(-0.33%) |
Oct 13, 2016 | 39.59 | 39.74 | 39.31 | 39.40 | 201,491 | -0.51(-1.27%) |
Oct 12, 2016 | 40.35 | 40.39 | 39.84 | 39.91 | 117,673 | -0.37(-0.92%) |
Oct 11, 2016 | 40.74 | 40.83 | 40.19 | 40.28 | 117,847 | -0.49(-1.20%) |
Oct 10, 2016 | 40.56 | 41.04 | 40.56 | 40.77 | 95,418 | +0.32(+0.79%) |
Oct 07, 2016 | 40.49 | 40.58 | 39.98 | 40.45 | 216,955 | -0.04(-0.10%) |
Oct 06, 2016 | 40.48 | 40.52 | 39.89 | 40.49 | 155,439 | -0.11(-0.27%) |
Oct 05, 2016 | 39.91 | 40.99 | 39.74 | 40.60 | 400,706 | +1.02(+2.57%) |
Oct 04, 2016 | 40.41 | 40.94 | 39.43 | 39.58 | 278,234 | -0.77(-1.90%) |
Oct 03, 2016 | 40.57 | 40.74 | 40.18 | 40.35 | 218,641 | -0.29(-0.71%) |
Sep 30, 2016 | 40.58 | 40.85 | 40.19 | 40.64 | 350,165 | +0.15(+0.37%) |
Sep 29, 2016 | 39.96 | 40.65 | 39.95 | 40.49 | 338,833 | +0.54(+1.35%) |
Sep 28, 2016 | 39.82 | 40.16 | 39.53 | 39.95 | 293,335 | +0.27(+0.68%) |
Sep 27, 2016 | 39.59 | 40.03 | 39.54 | 39.68 | 240,716 | -0.10(-0.25%) |
Sep 26, 2016 | 40.27 | 40.33 | 39.76 | 39.78 | 161,599 | -0.54(-1.34%) |
Sep 23, 2016 | 40.78 | 40.86 | 40.30 | 40.32 | 98,407 | -0.66(-1.61%) |
Sep 22, 2016 | 40.63 | 41.44 | 40.63 | 40.98 | 309,949 | +0.37(+0.92%) |
Sep 21, 2016 | 40.51 | 40.94 | 40.27 | 40.61 | 200,148 | +0.19(+0.48%) |
Sep 20, 2016 | 41.04 | 41.04 | 40.39 | 40.41 | 108,305 | -0.47(-1.15%) |
Sep 19, 2016 | 40.79 | 41.14 | 40.72 | 40.88 | 181,289 | +0.33(+0.81%) |
Sep 16, 2016 | 40.71 | 41.07 | 40.26 | 40.55 | 606,624 | -0.07(-0.17%) |
Sep 15, 2016 | 39.85 | 40.68 | 39.52 | 40.62 | 254,761 | +0.75(+1.88%) |
Sep 14, 2016 | 40.14 | 40.23 | 39.38 | 39.87 | 249,358 | -0.15(-0.37%) |
Sep 13, 2016 | 40.50 | 40.59 | 39.64 | 40.02 | 296,388 | -0.82(-2.00%) |
Sep 12, 2016 | 41.26 | 41.52 | 40.62 | 40.84 | 381,295 | -0.52(-1.25%) |
Sep 09, 2016 | 42.95 | 43.38 | 41.36 | 41.36 | 188,778 | -1.60(-3.71%) |
Sep 08, 2016 | 42.98 | 43.13 | 40.65 | 42.95 | 183,938 | +0.02(+0.05%) |
Sep 07, 2016 | 42.01 | 42.94 | 41.73 | 42.93 | 217,022 | +0.91(+2.16%) |
Sep 06, 2016 | 42.13 | 42.22 | 41.56 | 42.03 | 171,938 | -0.02(-0.05%) |
Sep 02, 2016 | 41.93 | 42.05 | 42.05 | 42.05 | 176,818 | +0.16(+0.38%) |