Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.78 | 42.58 | 41.50 | 42.50 | 1,381,427 | +1.00(+2.41%) |
Nov 29, 2016 | 41.57 | 42.15 | 41.47 | 41.50 | 1,128,237 | -0.26(-0.62%) |
Nov 28, 2016 | 42.12 | 42.18 | 41.67 | 41.76 | 1,232,183 | +0.02(+0.05%) |
Nov 25, 2016 | 41.88 | 42.02 | 41.60 | 41.74 | 299,336 | -0.14(-0.33%) |
Nov 23, 2016 | 41.88 | 41.88 | 41.88 | 0 | +0.56(+1.36%) | |
Nov 22, 2016 | 41.46 | 41.65 | 40.84 | 41.32 | 894,543 | +0.07(+0.17%) |
Nov 21, 2016 | 42.13 | 42.13 | 41.13 | 41.25 | 914,448 | +0.33(+0.81%) |
Nov 18, 2016 | 40.65 | 41.03 | 40.62 | 40.91 | 1,399,469 | +0.17(+0.41%) |
Nov 17, 2016 | 40.71 | 40.99 | 40.42 | 40.75 | 867,171 | +0.23(+0.56%) |
Nov 16, 2016 | 40.92 | 41.00 | 40.38 | 40.52 | 1,029,155 | -0.38(-0.93%) |
Nov 15, 2016 | 40.32 | 40.91 | 39.71 | 40.90 | 1,733,394 | +0.94(+2.35%) |
Nov 14, 2016 | 39.91 | 40.11 | 39.57 | 39.96 | 2,079,548 | +0.28(+0.71%) |
Nov 11, 2016 | 40.87 | 41.04 | 39.60 | 39.68 | 2,045,848 | -1.30(-3.16%) |
Nov 10, 2016 | 42.04 | 42.07 | 40.76 | 40.97 | 3,203,592 | -0.11(-0.28%) |
Nov 09, 2016 | 39.77 | 41.17 | 39.57 | 41.09 | 2,905,160 | +0.67(+1.67%) |
Nov 08, 2016 | 40.30 | 40.85 | 40.22 | 40.41 | 2,944,057 | -0.17(-0.43%) |
Nov 07, 2016 | 40.47 | 40.85 | 40.11 | 40.59 | 2,181,877 | +0.86(+2.15%) |
Nov 04, 2016 | 38.72 | 40.44 | 38.63 | 39.73 | 4,104,661 | +1.16(+3.00%) |
Nov 03, 2016 | 36.63 | 38.89 | 36.63 | 38.57 | 3,301,633 | +3.67(+10.50%) |
Nov 02, 2016 | 35.59 | 35.71 | 34.77 | 34.91 | 1,281,364 | -0.84(-2.35%) |
Nov 01, 2016 | 35.78 | 35.82 | 35.01 | 35.75 | 1,485,986 | +0.23(+0.66%) |
Oct 31, 2016 | 35.89 | 36.02 | 35.48 | 35.51 | 749,703 | -0.20(-0.55%) |
Oct 28, 2016 | 35.64 | 36.02 | 35.34 | 35.71 | 793,443 | +0.12(+0.34%) |
Oct 27, 2016 | 35.88 | 35.92 | 35.28 | 35.59 | 720,974 | -0.14(-0.38%) |
Oct 26, 2016 | 35.63 | 35.99 | 35.48 | 35.73 | 877,829 | -0.13(-0.36%) |
Oct 25, 2016 | 36.17 | 36.28 | 35.70 | 35.85 | 794,088 | -0.39(-1.07%) |
Oct 24, 2016 | 36.19 | 36.29 | 35.95 | 36.24 | 864,871 | +0.30(+0.84%) |
Oct 21, 2016 | 36.01 | 36.19 | 35.76 | 35.94 | 802,427 | -0.48(-1.33%) |
Oct 20, 2016 | 36.05 | 36.60 | 35.98 | 36.42 | 607,879 | +0.13(+0.35%) |
Oct 19, 2016 | 35.89 | 36.41 | 35.60 | 36.29 | 648,165 | +0.53(+1.48%) |
Oct 18, 2016 | 35.60 | 35.98 | 35.39 | 35.76 | 1,519,746 | +0.61(+1.75%) |
Oct 17, 2016 | 36.05 | 36.05 | 35.12 | 35.15 | 1,561,769 | -0.11(-0.32%) |
Oct 14, 2016 | 35.46 | 35.92 | 35.26 | 35.26 | 1,182,432 | +0.15(+0.43%) |
Oct 13, 2016 | 35.14 | 35.29 | 34.67 | 35.11 | 1,412,783 | -0.49(-1.38%) |
Oct 12, 2016 | 35.79 | 35.84 | 35.54 | 35.60 | 783,230 | -0.18(-0.51%) |
Oct 11, 2016 | 35.95 | 36.06 | 35.48 | 35.79 | 729,086 | -0.45(-1.23%) |
Oct 10, 2016 | 36.54 | 36.88 | 36.21 | 36.23 | 444,677 | +0.11(+0.29%) |
Oct 07, 2016 | 36.57 | 36.63 | 35.88 | 36.13 | 855,694 | -0.27(-0.73%) |
Oct 06, 2016 | 36.04 | 36.46 | 36.03 | 36.39 | 717,215 | +0.20(+0.57%) |
Oct 05, 2016 | 36.12 | 36.63 | 35.83 | 36.19 | 858,973 | +0.42(+1.19%) |
Oct 04, 2016 | 36.42 | 36.60 | 35.68 | 35.76 | 884,527 | -0.67(-1.85%) |
Oct 03, 2016 | 36.51 | 36.61 | 36.07 | 36.44 | 793,844 | -0.17(-0.48%) |
Sep 30, 2016 | 36.78 | 37.20 | 36.59 | 36.61 | 1,009,665 | +0.08(+0.21%) |
Sep 29, 2016 | 36.56 | 37.03 | 36.41 | 36.54 | 1,050,654 | -0.23(-0.62%) |
Sep 28, 2016 | 36.51 | 36.81 | 36.06 | 36.76 | 1,556,020 | +0.27(+0.74%) |
Sep 27, 2016 | 36.08 | 36.55 | 36.06 | 36.49 | 1,004,187 | +0.24(+0.67%) |
Sep 26, 2016 | 36.62 | 36.81 | 36.22 | 36.25 | 704,257 | -0.42(-1.15%) |
Sep 23, 2016 | 36.70 | 36.99 | 36.48 | 36.68 | 975,101 | -0.23(-0.63%) |
Sep 22, 2016 | 36.92 | 37.08 | 36.80 | 36.91 | 718,705 | +0.24(+0.66%) |
Sep 21, 2016 | 36.10 | 36.75 | 36.01 | 36.67 | 987,830 | +0.94(+2.62%) |
Sep 20, 2016 | 36.31 | 36.43 | 35.72 | 35.73 | 1,071,717 | -0.33(-0.92%) |
Sep 19, 2016 | 36.44 | 36.49 | 36.03 | 36.06 | 1,419,151 | -0.01(-0.02%) |
Sep 16, 2016 | 35.43 | 36.41 | 35.43 | 36.07 | 4,766,187 | +0.27(+0.76%) |
Sep 15, 2016 | 34.81 | 35.87 | 34.74 | 35.80 | 2,303,643 | +0.70(+2.00%) |
Sep 14, 2016 | 34.03 | 35.10 | 33.82 | 35.10 | 2,510,185 | +1.19(+3.52%) |
Sep 13, 2016 | 34.30 | 34.63 | 33.69 | 33.91 | 1,637,016 | -0.90(-2.58%) |
Sep 12, 2016 | 33.61 | 34.85 | 33.51 | 34.80 | 1,286,342 | +0.94(+2.79%) |
Sep 09, 2016 | 35.46 | 35.65 | 33.63 | 33.86 | 2,094,739 | -1.91(-5.34%) |
Sep 08, 2016 | 35.41 | 35.79 | 35.11 | 35.77 | 1,420,609 | +0.36(+1.02%) |
Sep 07, 2016 | 35.08 | 35.50 | 35.01 | 35.41 | 788,730 | +0.15(+0.43%) |
Sep 06, 2016 | 35.92 | 36.08 | 35.11 | 35.26 | 691,820 | -0.60(-1.68%) |
Sep 02, 2016 | 35.63 | 35.86 | 35.86 | 35.86 | 994,036 | +0.61(+1.73%) |