Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.02 | 42.44 | 41.83 | 41.97 | 95,118 | +0.17(+0.41%) |
Nov 29, 2016 | 41.98 | 42.08 | 41.56 | 41.80 | 157,642 | +0.26(+0.63%) |
Nov 28, 2016 | 42.36 | 42.40 | 41.50 | 41.54 | 74,997 | -0.81(-1.92%) |
Nov 25, 2016 | 42.74 | 42.74 | 42.17 | 42.36 | 36,901 | +0.03(+0.06%) |
Nov 23, 2016 | 42.33 | 42.33 | 42.33 | 0 | +0.35(+0.84%) | |
Nov 22, 2016 | 41.71 | 42.05 | 41.69 | 41.98 | 412,114 | +0.45(+1.08%) |
Nov 21, 2016 | 41.81 | 41.81 | 41.19 | 41.53 | 105,990 | +0.09(+0.22%) |
Nov 18, 2016 | 41.12 | 41.59 | 40.98 | 41.44 | 228,850 | +0.40(+0.97%) |
Nov 17, 2016 | 41.13 | 41.23 | 40.95 | 41.04 | 177,353 | +0.35(+0.86%) |
Nov 16, 2016 | 40.63 | 40.96 | 40.49 | 40.69 | 177,690 | -0.24(-0.59%) |
Nov 15, 2016 | 40.48 | 41.46 | 40.06 | 40.93 | 1,094,936 | +0.22(+0.54%) |
Nov 14, 2016 | 40.59 | 41.53 | 40.36 | 40.71 | 500,154 | +0.74(+1.85%) |
Nov 11, 2016 | 38.78 | 40.00 | 38.77 | 39.97 | 206,422 | +1.22(+3.15%) |
Nov 10, 2016 | 37.74 | 38.91 | 37.65 | 38.75 | 192,302 | +1.54(+4.15%) |
Nov 09, 2016 | 35.04 | 37.33 | 35.04 | 37.21 | 342,246 | +1.83(+5.18%) |
Nov 08, 2016 | 35.45 | 35.59 | 35.20 | 35.38 | 17,587 | -0.13(-0.38%) |
Nov 07, 2016 | 35.27 | 35.51 | 35.23 | 35.51 | 42,500 | +0.86(+2.49%) |
Nov 04, 2016 | 34.60 | 34.97 | 34.42 | 34.65 | 126,307 | +0.05(+0.15%) |
Nov 03, 2016 | 34.50 | 34.79 | 34.50 | 34.59 | 29,170 | +0.07(+0.20%) |
Nov 02, 2016 | 34.90 | 34.90 | 34.41 | 34.53 | 17,655 | -0.40(-1.14%) |
Nov 01, 2016 | 35.35 | 35.37 | 34.76 | 34.93 | 42,519 | -0.28(-0.80%) |
Oct 31, 2016 | 35.09 | 35.38 | 35.00 | 35.21 | 26,542 | +0.17(+0.48%) |
Oct 28, 2016 | 35.46 | 35.46 | 34.93 | 35.04 | 19,691 | -0.24(-0.67%) |
Oct 27, 2016 | 35.48 | 35.50 | 35.27 | 35.27 | 57,858 | +0.13(+0.36%) |
Oct 26, 2016 | 35.15 | 35.43 | 35.12 | 35.15 | 16,547 | -0.15(-0.43%) |
Oct 25, 2016 | 35.42 | 35.42 | 35.15 | 35.30 | 89,383 | -0.03(-0.10%) |
Oct 24, 2016 | 35.48 | 35.49 | 35.27 | 35.33 | 49,048 | +0.27(+0.77%) |
Oct 21, 2016 | 34.92 | 35.09 | 34.86 | 35.06 | 13,746 | +0.01(+0.02%) |
Oct 20, 2016 | 35.07 | 35.31 | 34.88 | 35.05 | 36,318 | -0.14(-0.39%) |
Oct 19, 2016 | 34.90 | 35.26 | 34.82 | 35.19 | 62,593 | +0.45(+1.30%) |
Oct 18, 2016 | 34.93 | 34.93 | 34.62 | 34.74 | 9,957 | +0.17(+0.48%) |
Oct 17, 2016 | 34.87 | 34.87 | 34.55 | 34.57 | 8,338 | -0.25(-0.73%) |
Oct 14, 2016 | 34.95 | 35.03 | 34.66 | 34.82 | 34,998 | +0.24(+0.69%) |
Oct 13, 2016 | 35.06 | 35.06 | 34.51 | 34.59 | 55,202 | -0.76(-2.16%) |
Oct 12, 2016 | 35.25 | 35.49 | 35.25 | 35.35 | 17,849 | +0.01(+0.02%) |
Oct 11, 2016 | 35.53 | 35.75 | 35.17 | 35.34 | 23,606 | -0.31(-0.88%) |
Oct 10, 2016 | 35.57 | 35.80 | 35.57 | 35.66 | 10,731 | +0.22(+0.63%) |
Oct 07, 2016 | 35.35 | 35.43 | 35.13 | 35.43 | 7,939 | -0.01(-0.03%) |
Oct 06, 2016 | 35.37 | 35.45 | 35.24 | 35.44 | 8,124 | +0.03(+0.07%) |
Oct 05, 2016 | 34.99 | 35.56 | 34.99 | 35.42 | 27,115 | +0.51(+1.46%) |
Oct 04, 2016 | 34.87 | 35.04 | 34.77 | 34.91 | 14,135 | +0.24(+0.70%) |
Oct 03, 2016 | 34.60 | 34.87 | 34.60 | 34.67 | 13,078 | -0.35(-0.99%) |
Sep 30, 2016 | 34.75 | 35.09 | 34.66 | 35.01 | 33,964 | +0.49(+1.41%) |
Sep 29, 2016 | 35.35 | 35.35 | 34.42 | 34.53 | 11,133 | -0.47(-1.34%) |
Sep 28, 2016 | 34.76 | 35.00 | 34.58 | 35.00 | 75,452 | +0.47(+1.36%) |
Sep 27, 2016 | 34.23 | 34.68 | 34.21 | 34.53 | 18,288 | +0.15(+0.44%) |
Sep 26, 2016 | 34.87 | 34.87 | 34.37 | 34.37 | 7,989 | -0.73(-2.09%) |
Sep 23, 2016 | 35.19 | 35.23 | 35.04 | 35.11 | 26,226 | -0.10(-0.27%) |
Sep 22, 2016 | 34.91 | 35.21 | 34.91 | 35.21 | 19,552 | +0.36(+1.02%) |
Sep 21, 2016 | 34.76 | 34.96 | 34.64 | 34.85 | 13,572 | +0.16(+0.46%) |
Sep 20, 2016 | 34.86 | 34.86 | 34.66 | 34.69 | 12,950 | +0.09(+0.25%) |
Sep 19, 2016 | 34.80 | 34.96 | 34.46 | 34.60 | 10,950 | -0.04(-0.12%) |
Sep 16, 2016 | 34.61 | 34.73 | 34.42 | 34.64 | 42,687 | -0.02(-0.05%) |
Sep 15, 2016 | 34.33 | 34.75 | 34.33 | 34.66 | 14,206 | +0.19(+0.54%) |
Sep 14, 2016 | 34.87 | 34.87 | 34.31 | 34.47 | 15,647 | -0.32(-0.92%) |
Sep 13, 2016 | 35.01 | 35.01 | 34.49 | 34.80 | 30,034 | -0.44(-1.25%) |
Sep 12, 2016 | 34.88 | 35.23 | 34.74 | 35.23 | 10,218 | +0.21(+0.60%) |
Sep 09, 2016 | 35.37 | 35.49 | 35.02 | 35.02 | 189,756 | -0.37(-1.06%) |
Sep 08, 2016 | 35.34 | 35.45 | 35.31 | 35.40 | 4,587 | +0.08(+0.22%) |
Sep 07, 2016 | 34.96 | 35.33 | 34.87 | 35.32 | 12,719 | +0.24(+0.68%) |
Sep 06, 2016 | 35.63 | 35.63 | 35.00 | 35.08 | 12,384 | -0.42(-1.17%) |
Sep 02, 2016 | 35.40 | 35.50 | 35.50 | 35.50 | 9,820 | +0.32(+0.91%) |