Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.10 | 43.41 | 43.03 | 43.11 | 1,622,192 | +0.22(+0.52%) |
Nov 29, 2016 | 42.85 | 43.04 | 42.76 | 42.88 | 783,233 | +0.09(+0.20%) |
Nov 28, 2016 | 42.68 | 43.01 | 42.66 | 42.80 | 790,540 | -0.07(-0.17%) |
Nov 25, 2016 | 43.15 | 43.15 | 42.79 | 42.87 | 435,032 | -0.28(-0.65%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.76 | 42.95 | 42.49 | 42.85 | 1,574,098 | +0.24(+0.57%) |
Nov 21, 2016 | 42.53 | 42.61 | 42.31 | 42.61 | 736,195 | +0.33(+0.78%) |
Nov 18, 2016 | 42.32 | 42.42 | 42.13 | 42.28 | 1,438,939 | -0.13(-0.30%) |
Nov 17, 2016 | 42.04 | 42.54 | 42.00 | 42.41 | 1,040,495 | +0.37(+0.87%) |
Nov 16, 2016 | 42.10 | 42.14 | 41.81 | 42.04 | 661,177 | -0.32(-0.75%) |
Nov 15, 2016 | 42.38 | 42.46 | 42.04 | 42.36 | 1,385,684 | -0.02(-0.05%) |
Nov 14, 2016 | 42.08 | 42.47 | 42.02 | 42.38 | 1,667,979 | +0.53(+1.27%) |
Nov 11, 2016 | 41.80 | 41.93 | 41.45 | 41.85 | 1,356,245 | -0.07(-0.16%) |
Nov 10, 2016 | 41.98 | 42.08 | 41.54 | 41.92 | 1,723,148 | +0.33(+0.79%) |
Nov 09, 2016 | 41.43 | 41.82 | 40.90 | 41.59 | 1,603,652 | +0.57(+1.39%) |
Nov 08, 2016 | 40.33 | 41.14 | 40.20 | 41.02 | 1,696,406 | +0.69(+1.72%) |
Nov 07, 2016 | 40.30 | 40.48 | 40.13 | 40.33 | 1,194,729 | +0.40(+1.01%) |
Nov 04, 2016 | 40.39 | 40.40 | 39.89 | 39.92 | 1,119,091 | -0.42(-1.05%) |
Nov 03, 2016 | 40.24 | 40.61 | 40.24 | 40.35 | 923,738 | +0.06(+0.14%) |
Nov 02, 2016 | 40.78 | 40.90 | 40.20 | 40.29 | 1,244,078 | -0.55(-1.35%) |
Nov 01, 2016 | 41.47 | 41.57 | 40.66 | 40.84 | 1,419,285 | -0.65(-1.56%) |
Oct 31, 2016 | 41.49 | 42.02 | 40.85 | 41.48 | 3,063,266 | +1.94(+4.90%) |
Oct 28, 2016 | 39.61 | 39.86 | 39.39 | 39.55 | 991,438 | +0.01(+0.02%) |
Oct 27, 2016 | 39.63 | 39.63 | 39.32 | 39.54 | 879,827 | +0.13(+0.32%) |
Oct 26, 2016 | 39.27 | 39.63 | 39.27 | 39.41 | 693,554 | +0.00(+0.00%) |
Oct 25, 2016 | 39.41 | 39.58 | 39.30 | 39.41 | 807,638 | -0.01(-0.02%) |
Oct 24, 2016 | 39.50 | 39.60 | 39.38 | 39.42 | 469,798 | +0.09(+0.22%) |
Oct 21, 2016 | 39.59 | 39.59 | 39.28 | 39.33 | 742,886 | -0.59(-1.47%) |
Oct 20, 2016 | 40.16 | 40.31 | 39.85 | 39.92 | 625,971 | -0.40(-1.00%) |
Oct 19, 2016 | 40.00 | 40.36 | 39.88 | 40.33 | 1,141,572 | +0.52(+1.31%) |
Oct 18, 2016 | 39.98 | 39.98 | 39.60 | 39.81 | 1,014,538 | +0.27(+0.68%) |
Oct 17, 2016 | 39.77 | 39.83 | 39.48 | 39.54 | 546,021 | -0.13(-0.32%) |
Oct 14, 2016 | 39.83 | 40.11 | 39.54 | 39.66 | 1,378,415 | +0.21(+0.54%) |
Oct 13, 2016 | 39.54 | 39.67 | 39.33 | 39.45 | 1,060,586 | -0.45(-1.14%) |
Oct 12, 2016 | 39.66 | 40.02 | 39.66 | 39.90 | 680,313 | +0.20(+0.51%) |
Oct 11, 2016 | 40.07 | 40.07 | 39.55 | 39.70 | 607,415 | -0.36(-0.89%) |
Oct 10, 2016 | 40.10 | 40.22 | 39.94 | 40.06 | 493,041 | +0.25(+0.63%) |
Oct 07, 2016 | 39.75 | 39.90 | 39.58 | 39.81 | 902,341 | +0.13(+0.32%) |
Oct 06, 2016 | 39.82 | 39.95 | 39.56 | 39.68 | 1,002,960 | -0.10(-0.24%) |
Oct 05, 2016 | 39.64 | 39.85 | 39.59 | 39.78 | 811,475 | +0.38(+0.95%) |
Oct 04, 2016 | 39.59 | 39.62 | 39.15 | 39.40 | 676,136 | -0.05(-0.12%) |
Oct 03, 2016 | 39.62 | 39.74 | 39.36 | 39.45 | 799,367 | -0.22(-0.56%) |
Sep 30, 2016 | 39.60 | 39.93 | 39.46 | 39.67 | 1,306,037 | +0.37(+0.93%) |
Sep 29, 2016 | 39.52 | 39.85 | 39.21 | 39.31 | 1,103,092 | -0.16(-0.42%) |
Sep 28, 2016 | 39.16 | 39.50 | 38.85 | 39.47 | 1,170,483 | +0.49(+1.26%) |
Sep 27, 2016 | 38.35 | 38.98 | 38.28 | 38.98 | 1,053,043 | +0.51(+1.33%) |
Sep 26, 2016 | 38.47 | 38.68 | 38.36 | 38.47 | 1,769,262 | -0.21(-0.55%) |
Sep 23, 2016 | 39.46 | 39.56 | 38.68 | 38.68 | 1,680,171 | -0.99(-2.50%) |
Sep 22, 2016 | 39.67 | 39.78 | 39.29 | 39.67 | 1,337,263 | +0.27(+0.69%) |
Sep 21, 2016 | 39.07 | 39.45 | 38.96 | 39.40 | 1,071,963 | +0.54(+1.39%) |
Sep 20, 2016 | 39.16 | 39.16 | 38.83 | 38.86 | 646,126 | -0.06(-0.15%) |
Sep 19, 2016 | 38.94 | 39.18 | 38.77 | 38.92 | 906,572 | +0.19(+0.50%) |
Sep 16, 2016 | 39.21 | 39.22 | 38.73 | 38.73 | 2,475,070 | -0.73(-1.86%) |
Sep 15, 2016 | 39.25 | 39.51 | 39.12 | 39.46 | 976,599 | +0.22(+0.57%) |
Sep 14, 2016 | 39.76 | 39.86 | 39.13 | 39.24 | 917,089 | -0.48(-1.21%) |
Sep 13, 2016 | 39.80 | 40.00 | 39.51 | 39.72 | 1,427,521 | -0.53(-1.32%) |
Sep 12, 2016 | 39.44 | 40.36 | 39.35 | 40.25 | 1,443,244 | +0.52(+1.31%) |
Sep 09, 2016 | 40.10 | 40.34 | 39.73 | 39.73 | 1,057,032 | -0.54(-1.34%) |
Sep 08, 2016 | 39.97 | 40.44 | 39.95 | 40.27 | 892,409 | +0.26(+0.65%) |
Sep 07, 2016 | 39.92 | 40.06 | 39.83 | 40.01 | 829,077 | -0.05(-0.12%) |
Sep 06, 2016 | 40.19 | 40.39 | 39.78 | 40.06 | 803,388 | -0.08(-0.19%) |
Sep 02, 2016 | 39.96 | 40.13 | 40.13 | 40.13 | 759,477 | +0.31(+0.77%) |