Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.20 | 40.32 | 39.62 | 39.75 | 249,938 | -0.26(-0.66%) |
Nov 29, 2016 | 40.41 | 40.46 | 39.98 | 40.01 | 338,526 | -0.38(-0.94%) |
Nov 28, 2016 | 39.74 | 40.61 | 39.69 | 40.39 | 751,006 | +0.65(+1.63%) |
Nov 25, 2016 | 39.95 | 39.98 | 39.70 | 39.74 | 203,616 | +0.04(+0.10%) |
Nov 23, 2016 | 39.70 | 39.70 | 39.70 | 0 | +0.46(+1.16%) | |
Nov 22, 2016 | 38.62 | 39.33 | 38.37 | 39.25 | 314,656 | +0.87(+2.27%) |
Nov 21, 2016 | 38.44 | 38.64 | 38.23 | 38.38 | 332,115 | +0.06(+0.16%) |
Nov 18, 2016 | 38.47 | 38.53 | 38.00 | 38.32 | 415,623 | +0.07(+0.19%) |
Nov 17, 2016 | 37.92 | 38.33 | 37.92 | 38.25 | 217,724 | +0.33(+0.88%) |
Nov 16, 2016 | 37.63 | 37.95 | 37.47 | 37.91 | 265,259 | +0.12(+0.31%) |
Nov 15, 2016 | 37.93 | 37.93 | 37.05 | 37.80 | 215,052 | -0.08(-0.20%) |
Nov 14, 2016 | 37.67 | 38.31 | 37.47 | 37.87 | 359,943 | +0.62(+1.67%) |
Nov 11, 2016 | 36.29 | 37.46 | 36.19 | 37.25 | 274,702 | +0.81(+2.22%) |
Nov 10, 2016 | 36.98 | 37.32 | 36.29 | 36.44 | 354,399 | -0.02(-0.06%) |
Nov 09, 2016 | 34.50 | 36.78 | 34.50 | 36.46 | 466,604 | +1.81(+5.22%) |
Nov 08, 2016 | 34.46 | 34.79 | 34.46 | 34.65 | 127,411 | +0.08(+0.22%) |
Nov 07, 2016 | 34.26 | 34.59 | 34.15 | 34.57 | 197,150 | +0.62(+1.82%) |
Nov 04, 2016 | 33.61 | 34.21 | 33.61 | 33.96 | 271,126 | +0.32(+0.95%) |
Nov 03, 2016 | 33.97 | 34.00 | 33.60 | 33.64 | 171,118 | -0.09(-0.27%) |
Nov 02, 2016 | 33.94 | 34.15 | 33.69 | 33.73 | 186,206 | -0.28(-0.83%) |
Nov 01, 2016 | 34.33 | 34.42 | 33.95 | 34.01 | 234,931 | -0.20(-0.58%) |
Oct 31, 2016 | 34.23 | 34.38 | 33.98 | 34.21 | 102,701 | +0.07(+0.19%) |
Oct 28, 2016 | 34.03 | 34.39 | 33.99 | 34.14 | 126,241 | +0.11(+0.33%) |
Oct 27, 2016 | 34.21 | 34.21 | 33.86 | 34.03 | 179,464 | -0.09(-0.25%) |
Oct 26, 2016 | 33.78 | 34.19 | 33.74 | 34.12 | 216,834 | +0.25(+0.75%) |
Oct 25, 2016 | 33.94 | 34.06 | 33.65 | 33.87 | 174,199 | -0.02(-0.06%) |
Oct 24, 2016 | 33.97 | 34.12 | 33.74 | 33.89 | 89,719 | +0.20(+0.60%) |
Oct 21, 2016 | 33.47 | 33.71 | 33.36 | 33.68 | 381,322 | +0.05(+0.15%) |
Oct 20, 2016 | 34.08 | 34.43 | 33.61 | 33.63 | 201,325 | -0.60(-1.75%) |
Oct 19, 2016 | 34.31 | 34.49 | 34.13 | 34.23 | 205,751 | +0.04(+0.10%) |
Oct 18, 2016 | 33.93 | 34.31 | 33.93 | 34.20 | 179,708 | +0.43(+1.27%) |
Oct 17, 2016 | 33.74 | 34.00 | 33.72 | 33.76 | 123,866 | +0.00(+0.00%) |
Oct 14, 2016 | 34.07 | 34.17 | 33.69 | 33.76 | 272,631 | -0.10(-0.28%) |
Oct 13, 2016 | 33.39 | 34.07 | 33.27 | 33.86 | 279,815 | +0.19(+0.56%) |
Oct 12, 2016 | 33.94 | 34.04 | 33.63 | 33.67 | 275,878 | -0.14(-0.42%) |
Oct 11, 2016 | 34.00 | 34.14 | 33.76 | 33.82 | 321,455 | -0.31(-0.91%) |
Oct 10, 2016 | 34.02 | 34.33 | 34.02 | 34.12 | 396,436 | +0.16(+0.48%) |
Oct 07, 2016 | 34.52 | 34.52 | 33.96 | 33.96 | 480,991 | -0.55(-1.60%) |
Oct 06, 2016 | 34.63 | 34.70 | 34.40 | 34.51 | 402,341 | -0.28(-0.80%) |
Oct 05, 2016 | 34.88 | 35.00 | 34.59 | 34.79 | 247,065 | +0.12(+0.34%) |
Oct 04, 2016 | 35.19 | 35.41 | 34.65 | 34.68 | 281,804 | -0.53(-1.51%) |
Oct 03, 2016 | 34.85 | 35.42 | 34.85 | 35.21 | 414,002 | +0.17(+0.48%) |
Sep 30, 2016 | 35.00 | 35.26 | 34.72 | 35.04 | 290,270 | +0.22(+0.64%) |
Sep 29, 2016 | 35.05 | 35.08 | 34.73 | 34.82 | 305,036 | -0.20(-0.58%) |
Sep 28, 2016 | 34.91 | 35.17 | 34.84 | 35.02 | 235,306 | +0.05(+0.14%) |
Sep 27, 2016 | 34.80 | 35.24 | 34.80 | 34.97 | 334,135 | +0.06(+0.17%) |
Sep 26, 2016 | 34.77 | 35.23 | 34.61 | 34.91 | 236,687 | -0.04(-0.12%) |
Sep 23, 2016 | 34.90 | 35.22 | 34.81 | 34.95 | 149,288 | -0.09(-0.25%) |
Sep 22, 2016 | 34.83 | 35.26 | 34.68 | 35.04 | 478,915 | +0.41(+1.18%) |
Sep 21, 2016 | 34.45 | 34.72 | 34.45 | 34.63 | 364,256 | +0.27(+0.80%) |
Sep 20, 2016 | 34.78 | 34.80 | 34.25 | 34.35 | 285,489 | -0.36(-1.05%) |
Sep 19, 2016 | 34.64 | 35.15 | 34.61 | 34.72 | 167,287 | +0.11(+0.32%) |
Sep 16, 2016 | 34.95 | 34.95 | 34.59 | 34.61 | 460,101 | -0.39(-1.11%) |
Sep 15, 2016 | 34.50 | 35.18 | 34.33 | 35.00 | 223,528 | +0.42(+1.20%) |
Sep 14, 2016 | 34.46 | 34.83 | 34.46 | 34.58 | 316,808 | +0.03(+0.07%) |
Sep 13, 2016 | 34.50 | 34.91 | 34.46 | 34.55 | 268,312 | -0.12(-0.35%) |
Sep 12, 2016 | 34.29 | 34.90 | 34.15 | 34.68 | 435,611 | +0.44(+1.29%) |
Sep 09, 2016 | 34.65 | 34.72 | 34.21 | 34.24 | 196,767 | -0.60(-1.72%) |
Sep 08, 2016 | 34.91 | 35.49 | 34.63 | 34.83 | 489,216 | -0.01(-0.03%) |
Sep 07, 2016 | 34.62 | 34.93 | 34.36 | 34.84 | 780,528 | +0.29(+0.84%) |
Sep 06, 2016 | 35.10 | 35.49 | 34.27 | 34.55 | 563,496 | -0.52(-1.47%) |
Sep 02, 2016 | 34.92 | 35.07 | 35.07 | 35.07 | 269,961 | +0.34(+0.98%) |