Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.27 | 39.33 | 39.15 | 39.25 | 191,540 | -0.02(-0.05%) |
Nov 29, 2016 | 39.03 | 39.39 | 39.03 | 39.27 | 281,735 | +0.30(+0.77%) |
Nov 28, 2016 | 39.03 | 39.11 | 38.97 | 38.97 | 180,491 | -0.41(-1.03%) |
Nov 25, 2016 | 39.33 | 39.43 | 39.32 | 39.38 | 76,313 | +0.17(+0.42%) |
Nov 23, 2016 | 39.21 | 39.21 | 39.21 | 0 | -0.38(-0.95%) | |
Nov 22, 2016 | 39.46 | 39.60 | 39.43 | 39.59 | 208,355 | +0.25(+0.63%) |
Nov 21, 2016 | 39.15 | 39.34 | 39.15 | 39.34 | 110,316 | +0.15(+0.38%) |
Nov 18, 2016 | 39.21 | 39.26 | 39.08 | 39.19 | 130,107 | +0.02(+0.04%) |
Nov 17, 2016 | 39.22 | 39.30 | 39.07 | 39.18 | 191,438 | +0.03(+0.08%) |
Nov 16, 2016 | 39.07 | 39.21 | 39.01 | 39.15 | 500,120 | -0.25(-0.63%) |
Nov 15, 2016 | 39.15 | 39.42 | 39.09 | 39.39 | 236,303 | +0.14(+0.34%) |
Nov 14, 2016 | 39.21 | 39.30 | 39.12 | 39.26 | 243,214 | -0.32(-0.80%) |
Nov 11, 2016 | 39.66 | 39.68 | 39.42 | 39.57 | 313,976 | -0.37(-0.92%) |
Nov 10, 2016 | 40.00 | 40.16 | 39.63 | 39.94 | 137,625 | +0.25(+0.63%) |
Nov 09, 2016 | 39.45 | 39.91 | 39.40 | 39.70 | 150,173 | -0.09(-0.23%) |
Nov 08, 2016 | 39.68 | 39.92 | 39.65 | 39.79 | 139,750 | -0.15(-0.38%) |
Nov 07, 2016 | 39.79 | 39.94 | 39.76 | 39.94 | 75,860 | +0.41(+1.05%) |
Nov 04, 2016 | 39.66 | 39.76 | 39.52 | 39.52 | 103,555 | -0.49(-1.22%) |
Nov 03, 2016 | 40.17 | 40.24 | 39.98 | 40.01 | 151,213 | +0.16(+0.40%) |
Nov 02, 2016 | 40.01 | 40.09 | 39.79 | 39.85 | 137,912 | -0.24(-0.60%) |
Nov 01, 2016 | 40.33 | 40.36 | 39.97 | 40.09 | 100,493 | -0.05(-0.13%) |
Oct 31, 2016 | 40.07 | 40.19 | 40.04 | 40.15 | 136,045 | +0.02(+0.06%) |
Oct 28, 2016 | 40.06 | 40.24 | 40.05 | 40.12 | 63,168 | +0.14(+0.34%) |
Oct 27, 2016 | 40.17 | 40.18 | 39.96 | 39.99 | 76,543 | -0.23(-0.58%) |
Oct 26, 2016 | 40.24 | 40.35 | 40.15 | 40.22 | 84,586 | -0.20(-0.48%) |
Oct 25, 2016 | 40.39 | 40.48 | 40.22 | 40.42 | 372,769 | -0.14(-0.35%) |
Oct 24, 2016 | 40.65 | 40.72 | 40.48 | 40.56 | 312,964 | -0.06(-0.15%) |
Oct 21, 2016 | 40.39 | 40.62 | 40.39 | 40.62 | 51,393 | -0.11(-0.28%) |
Oct 20, 2016 | 40.67 | 40.79 | 40.60 | 40.73 | 41,753 | -0.03(-0.07%) |
Oct 19, 2016 | 40.68 | 40.83 | 40.65 | 40.76 | 82,140 | +0.04(+0.09%) |
Oct 18, 2016 | 40.79 | 40.88 | 40.68 | 40.73 | 396,459 | +0.48(+1.20%) |
Oct 17, 2016 | 40.25 | 40.33 | 40.20 | 40.24 | 646,540 | -0.06(-0.15%) |
Oct 14, 2016 | 40.44 | 40.56 | 40.28 | 40.30 | 161,625 | -0.09(-0.22%) |
Oct 13, 2016 | 40.09 | 40.47 | 40.02 | 40.39 | 132,340 | -0.06(-0.15%) |
Oct 12, 2016 | 40.50 | 40.60 | 40.37 | 40.45 | 38,684 | -0.02(-0.04%) |
Oct 11, 2016 | 40.91 | 40.91 | 40.39 | 40.47 | 35,529 | -0.46(-1.12%) |
Oct 10, 2016 | 40.92 | 41.09 | 40.90 | 40.93 | 74,878 | -0.14(-0.35%) |
Oct 07, 2016 | 41.06 | 41.09 | 40.77 | 41.07 | 81,743 | -0.53(-1.28%) |
Oct 06, 2016 | 41.55 | 41.62 | 41.43 | 41.61 | 178,590 | -0.30(-0.72%) |
Oct 05, 2016 | 41.78 | 41.93 | 41.77 | 41.91 | 171,583 | +0.29(+0.71%) |
Oct 04, 2016 | 41.94 | 41.94 | 41.47 | 41.61 | 86,357 | -0.14(-0.32%) |
Oct 03, 2016 | 41.76 | 41.80 | 41.61 | 41.75 | 134,580 | +0.13(+0.31%) |
Sep 30, 2016 | 41.44 | 41.72 | 41.39 | 41.62 | 164,029 | +0.43(+1.04%) |
Sep 29, 2016 | 41.51 | 41.67 | 41.02 | 41.19 | 284,651 | -0.49(-1.17%) |
Sep 28, 2016 | 41.38 | 41.69 | 41.21 | 41.68 | 136,631 | +0.55(+1.34%) |
Sep 27, 2016 | 40.73 | 41.16 | 40.64 | 41.13 | 39,886 | -0.14(-0.33%) |
Sep 26, 2016 | 41.32 | 41.45 | 41.27 | 41.27 | 345,305 | -0.29(-0.71%) |
Sep 23, 2016 | 41.49 | 41.67 | 41.49 | 41.56 | 61,084 | -0.22(-0.52%) |
Sep 22, 2016 | 41.82 | 41.97 | 41.70 | 41.78 | 149,672 | +0.41(+1.00%) |
Sep 21, 2016 | 41.03 | 41.38 | 40.90 | 41.37 | 96,257 | +0.48(+1.17%) |
Sep 20, 2016 | 40.97 | 41.01 | 40.83 | 40.89 | 65,244 | -0.08(-0.20%) |
Sep 19, 2016 | 41.05 | 41.16 | 40.88 | 40.97 | 53,429 | +0.12(+0.29%) |
Sep 16, 2016 | 40.83 | 40.95 | 40.76 | 40.85 | 66,295 | -0.51(-1.23%) |
Sep 15, 2016 | 41.04 | 41.41 | 41.04 | 41.36 | 26,767 | +0.29(+0.71%) |
Sep 14, 2016 | 41.14 | 41.28 | 40.98 | 41.07 | 50,329 | +0.06(+0.15%) |
Sep 13, 2016 | 41.28 | 41.31 | 40.89 | 41.01 | 150,494 | -0.85(-2.04%) |
Sep 12, 2016 | 41.13 | 41.87 | 41.10 | 41.86 | 186,771 | +0.23(+0.56%) |
Sep 09, 2016 | 42.15 | 42.15 | 41.63 | 41.63 | 98,853 | -0.91(-2.15%) |
Sep 08, 2016 | 42.49 | 42.65 | 42.42 | 42.54 | 93,560 | +0.23(+0.55%) |
Sep 07, 2016 | 42.32 | 42.41 | 42.21 | 42.31 | 44,280 | +0.07(+0.16%) |
Sep 06, 2016 | 41.97 | 42.30 | 41.97 | 42.24 | 80,339 | +0.55(+1.31%) |
Sep 02, 2016 | 41.68 | 41.70 | 41.70 | 41.70 | 88,269 | +0.22(+0.54%) |