Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.66 | 40.66 | 40.40 | 40.42 | 12,539 | -0.19(-0.46%) |
Nov 29, 2016 | 40.53 | 40.77 | 40.49 | 40.60 | 19,417 | -0.04(-0.10%) |
Nov 28, 2016 | 40.55 | 40.65 | 40.52 | 40.65 | 2,238 | +0.34(+0.85%) |
Nov 25, 2016 | 40.31 | 40.31 | 40.19 | 40.30 | 2,296 | -0.30(-0.75%) |
Nov 23, 2016 | 40.61 | 40.61 | 40.61 | 0 | -0.08(-0.20%) | |
Nov 22, 2016 | 40.66 | 40.71 | 40.51 | 40.69 | 12,196 | +0.13(+0.31%) |
Nov 21, 2016 | 40.38 | 40.56 | 40.32 | 40.56 | 9,563 | +0.17(+0.42%) |
Nov 18, 2016 | 40.52 | 40.58 | 40.36 | 40.39 | 6,272 | -0.61(-1.49%) |
Nov 17, 2016 | 40.55 | 41.00 | 40.55 | 41.00 | 18,841 | +0.61(+1.51%) |
Nov 16, 2016 | 40.51 | 40.57 | 40.39 | 40.39 | 6,127 | -0.42(-1.02%) |
Nov 15, 2016 | 40.60 | 40.83 | 40.60 | 40.81 | 3,438 | +0.08(+0.19%) |
Nov 14, 2016 | 40.72 | 40.80 | 40.60 | 40.73 | 48,117 | +0.16(+0.40%) |
Nov 11, 2016 | 40.57 | 40.62 | 40.43 | 40.57 | 5,030 | -0.69(-1.67%) |
Nov 10, 2016 | 41.21 | 41.40 | 41.09 | 41.26 | 14,975 | -0.34(-0.82%) |
Nov 09, 2016 | 41.35 | 41.88 | 41.35 | 41.60 | 28,789 | -0.17(-0.41%) |
Nov 08, 2016 | 41.67 | 41.95 | 41.67 | 41.77 | 4,167 | -0.08(-0.20%) |
Nov 07, 2016 | 41.82 | 41.87 | 41.79 | 41.85 | 12,261 | +0.20(+0.47%) |
Nov 04, 2016 | 41.73 | 41.84 | 41.64 | 41.66 | 17,610 | -0.40(-0.96%) |
Nov 03, 2016 | 42.13 | 42.13 | 42.04 | 42.06 | 4,760 | +0.11(+0.26%) |
Nov 02, 2016 | 42.12 | 42.23 | 41.95 | 41.95 | 8,999 | -0.35(-0.83%) |
Nov 01, 2016 | 42.44 | 42.48 | 42.09 | 42.30 | 31,019 | -0.07(-0.16%) |
Oct 31, 2016 | 42.28 | 42.42 | 42.28 | 42.37 | 13,652 | +0.05(+0.11%) |
Oct 28, 2016 | 42.17 | 42.32 | 42.17 | 42.32 | 3,577 | +0.04(+0.10%) |
Oct 27, 2016 | 42.36 | 42.36 | 42.28 | 42.28 | 2,277 | -0.09(-0.21%) |
Oct 26, 2016 | 42.34 | 42.44 | 42.34 | 42.37 | 4,130 | -0.05(-0.12%) |
Oct 25, 2016 | 42.22 | 42.42 | 42.17 | 42.42 | 100,566 | +0.13(+0.30%) |
Oct 24, 2016 | 42.27 | 42.29 | 42.22 | 42.29 | 24,916 | +0.27(+0.63%) |
Oct 21, 2016 | 42.03 | 42.03 | 42.02 | 42.03 | 1,571 | -0.14(-0.33%) |
Oct 20, 2016 | 42.03 | 42.17 | 41.95 | 42.17 | 7,561 | +0.25(+0.59%) |
Oct 19, 2016 | 42.09 | 42.09 | 41.92 | 41.92 | 10,539 | +0.33(+0.80%) |
Oct 18, 2016 | 41.61 | 41.70 | 41.59 | 41.59 | 3,092 | +0.41(+1.00%) |
Oct 17, 2016 | 41.30 | 41.30 | 41.15 | 41.18 | 13,559 | -0.03(-0.06%) |
Oct 14, 2016 | 41.30 | 41.30 | 41.17 | 41.20 | 17,101 | -0.04(-0.11%) |
Oct 13, 2016 | 41.13 | 41.30 | 41.13 | 41.25 | 10,961 | +0.15(+0.36%) |
Oct 12, 2016 | 41.18 | 41.18 | 41.04 | 41.10 | 3,391 | -0.18(-0.44%) |
Oct 11, 2016 | 41.55 | 41.55 | 41.27 | 41.28 | 7,749 | -0.29(-0.69%) |
Oct 10, 2016 | 41.68 | 41.68 | 41.55 | 41.57 | 19,847 | +0.14(+0.33%) |
Oct 07, 2016 | 41.43 | 41.46 | 41.28 | 41.44 | 7,079 | +0.06(+0.14%) |
Oct 06, 2016 | 41.40 | 41.46 | 41.37 | 41.38 | 6,191 | -0.28(-0.67%) |
Oct 05, 2016 | 41.55 | 41.71 | 41.55 | 41.66 | 5,766 | +0.16(+0.39%) |
Oct 04, 2016 | 41.90 | 41.91 | 41.49 | 41.50 | 7,478 | -0.28(-0.67%) |
Oct 03, 2016 | 41.69 | 41.79 | 41.69 | 41.78 | 4,939 | -0.04(-0.10%) |
Sep 30, 2016 | 41.79 | 41.87 | 41.61 | 41.82 | 5,117 | -0.08(-0.18%) |
Sep 29, 2016 | 42.05 | 42.06 | 41.84 | 41.89 | 7,292 | -0.43(-1.00%) |
Sep 28, 2016 | 42.27 | 42.33 | 42.13 | 42.32 | 5,483 | +0.30(+0.71%) |
Sep 27, 2016 | 41.97 | 42.05 | 41.91 | 42.02 | 8,092 | +0.78(+1.89%) |
Sep 26, 2016 | 41.25 | 41.28 | 41.15 | 41.24 | 6,129 | -0.30(-0.72%) |
Sep 23, 2016 | 41.66 | 41.71 | 41.52 | 41.54 | 3,932 | -0.35(-0.83%) |
Sep 22, 2016 | 42.10 | 42.10 | 41.87 | 41.89 | 7,475 | +0.42(+1.00%) |
Sep 21, 2016 | 41.44 | 41.50 | 41.21 | 41.47 | 16,180 | +1.14(+2.82%) |
Sep 20, 2016 | 40.38 | 40.40 | 40.33 | 40.33 | 33,685 | +0.61(+1.52%) |
Sep 19, 2016 | 39.81 | 39.87 | 39.71 | 39.73 | 6,788 | +0.23(+0.58%) |
Sep 16, 2016 | 39.60 | 39.60 | 39.47 | 39.50 | 14,873 | -0.50(-1.26%) |
Sep 15, 2016 | 39.69 | 40.09 | 39.69 | 40.00 | 23,396 | +0.29(+0.73%) |
Sep 14, 2016 | 39.75 | 39.75 | 39.59 | 39.71 | 19,636 | -0.22(-0.55%) |
Sep 13, 2016 | 40.19 | 40.19 | 39.80 | 39.93 | 15,513 | -0.60(-1.49%) |
Sep 12, 2016 | 40.17 | 40.54 | 40.17 | 40.54 | 32,399 | +0.33(+0.82%) |
Sep 09, 2016 | 40.50 | 40.50 | 40.21 | 40.21 | 130,827 | -0.59(-1.44%) |
Sep 08, 2016 | 40.99 | 40.99 | 40.71 | 40.79 | 83,920 | -0.20(-0.48%) |
Sep 07, 2016 | 41.07 | 41.16 | 40.92 | 40.99 | 167,736 | +0.35(+0.86%) |
Sep 06, 2016 | 40.30 | 40.66 | 40.26 | 40.64 | 146,745 | +0.74(+1.85%) |
Sep 02, 2016 | 39.91 | 39.90 | 39.90 | 39.90 | 3,433,732 | +0.11(+0.28%) |