Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.20 | 42.47 | 41.68 | 41.88 | 172,114 | -0.11(-0.26%) |
Nov 29, 2016 | 42.13 | 42.43 | 41.90 | 41.99 | 145,053 | -0.26(-0.62%) |
Nov 28, 2016 | 42.39 | 42.46 | 41.58 | 42.25 | 158,504 | -0.33(-0.77%) |
Nov 25, 2016 | 42.51 | 42.58 | 42.16 | 42.58 | 86,698 | +0.14(+0.32%) |
Nov 23, 2016 | 42.44 | 42.44 | 42.44 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.58 | 41.94 | 41.01 | 41.91 | 351,997 | +0.56(+1.36%) |
Nov 21, 2016 | 40.69 | 41.39 | 40.69 | 41.35 | 232,385 | +0.76(+1.88%) |
Nov 18, 2016 | 39.76 | 40.65 | 39.74 | 40.59 | 296,963 | +0.93(+2.35%) |
Nov 17, 2016 | 39.89 | 40.26 | 39.52 | 39.66 | 180,818 | -0.23(-0.59%) |
Nov 16, 2016 | 39.91 | 40.06 | 39.09 | 39.89 | 176,492 | -0.04(-0.09%) |
Nov 15, 2016 | 39.81 | 40.00 | 39.20 | 39.93 | 151,608 | -0.01(-0.02%) |
Nov 14, 2016 | 39.70 | 40.01 | 39.38 | 39.94 | 193,454 | +0.65(+1.66%) |
Nov 11, 2016 | 38.61 | 39.68 | 38.33 | 39.29 | 352,302 | +0.60(+1.54%) |
Nov 10, 2016 | 37.97 | 38.86 | 37.45 | 38.69 | 335,582 | +1.35(+3.61%) |
Nov 09, 2016 | 36.02 | 37.36 | 36.02 | 37.35 | 331,300 | +0.94(+2.58%) |
Nov 08, 2016 | 36.17 | 36.61 | 36.08 | 36.41 | 188,961 | +0.12(+0.32%) |
Nov 07, 2016 | 36.11 | 36.41 | 36.04 | 36.29 | 190,221 | +0.99(+2.82%) |
Nov 04, 2016 | 35.00 | 35.59 | 34.77 | 35.29 | 224,509 | +0.33(+0.93%) |
Nov 03, 2016 | 34.58 | 35.22 | 34.48 | 34.97 | 210,774 | +0.57(+1.66%) |
Nov 02, 2016 | 34.69 | 35.00 | 34.30 | 34.40 | 315,750 | -0.20(-0.57%) |
Nov 01, 2016 | 36.11 | 36.11 | 34.37 | 34.60 | 337,023 | -1.41(-3.92%) |
Oct 31, 2016 | 36.49 | 36.75 | 35.97 | 36.01 | 207,696 | -0.47(-1.29%) |
Oct 28, 2016 | 37.37 | 37.48 | 35.92 | 36.48 | 252,629 | +0.91(+2.57%) |
Oct 27, 2016 | 35.86 | 35.86 | 35.26 | 35.57 | 130,710 | -0.19(-0.53%) |
Oct 26, 2016 | 35.53 | 36.01 | 35.53 | 35.76 | 136,387 | +0.09(+0.25%) |
Oct 25, 2016 | 35.63 | 35.79 | 35.22 | 35.66 | 113,798 | +0.10(+0.28%) |
Oct 24, 2016 | 35.64 | 36.26 | 35.45 | 35.57 | 128,024 | +0.29(+0.82%) |
Oct 21, 2016 | 35.11 | 35.42 | 34.92 | 35.28 | 111,230 | -0.25(-0.71%) |
Oct 20, 2016 | 35.84 | 35.95 | 35.43 | 35.53 | 115,141 | -0.45(-1.26%) |
Oct 19, 2016 | 35.53 | 36.34 | 35.32 | 35.98 | 129,518 | +0.53(+1.50%) |
Oct 18, 2016 | 35.54 | 35.70 | 35.29 | 35.45 | 170,628 | +0.32(+0.90%) |
Oct 17, 2016 | 35.07 | 35.19 | 34.93 | 35.13 | 90,916 | -0.04(-0.10%) |
Oct 14, 2016 | 35.09 | 35.62 | 35.03 | 35.17 | 148,011 | +0.24(+0.70%) |
Oct 13, 2016 | 34.83 | 35.22 | 34.23 | 34.92 | 170,974 | -0.23(-0.67%) |
Oct 12, 2016 | 35.51 | 35.83 | 35.14 | 35.16 | 261,049 | -0.21(-0.59%) |
Oct 11, 2016 | 35.63 | 35.63 | 35.06 | 35.37 | 148,266 | -0.41(-1.14%) |
Oct 10, 2016 | 35.51 | 36.06 | 35.51 | 35.77 | 191,781 | +0.36(+1.02%) |
Oct 07, 2016 | 36.47 | 36.47 | 35.38 | 35.41 | 184,761 | -1.15(-3.14%) |
Oct 06, 2016 | 36.34 | 36.61 | 36.10 | 36.56 | 154,475 | +0.18(+0.50%) |
Oct 05, 2016 | 36.11 | 36.83 | 36.03 | 36.38 | 103,458 | +0.44(+1.23%) |
Oct 04, 2016 | 36.23 | 36.46 | 35.77 | 35.94 | 156,903 | -0.25(-0.70%) |
Oct 03, 2016 | 36.43 | 36.52 | 36.02 | 36.19 | 241,907 | -0.46(-1.26%) |
Sep 30, 2016 | 36.22 | 36.88 | 36.13 | 36.65 | 178,345 | +0.60(+1.65%) |
Sep 29, 2016 | 36.76 | 36.76 | 36.04 | 36.05 | 176,110 | -0.69(-1.87%) |
Sep 28, 2016 | 36.16 | 36.74 | 36.05 | 36.74 | 173,145 | +0.60(+1.65%) |
Sep 27, 2016 | 35.70 | 36.22 | 35.57 | 36.14 | 132,731 | +0.36(+1.01%) |
Sep 26, 2016 | 35.80 | 36.22 | 35.63 | 35.78 | 146,098 | -0.23(-0.63%) |
Sep 23, 2016 | 36.51 | 36.51 | 35.92 | 36.01 | 175,542 | -0.53(-1.46%) |
Sep 22, 2016 | 36.05 | 36.56 | 35.86 | 36.54 | 246,557 | +0.86(+2.41%) |
Sep 21, 2016 | 35.49 | 35.76 | 35.37 | 35.68 | 230,043 | +0.46(+1.31%) |
Sep 20, 2016 | 35.52 | 35.75 | 35.15 | 35.22 | 108,863 | -0.07(-0.20%) |
Sep 19, 2016 | 35.18 | 35.52 | 35.03 | 35.29 | 137,286 | +0.42(+1.19%) |
Sep 16, 2016 | 35.35 | 35.43 | 34.83 | 34.88 | 330,735 | -0.56(-1.58%) |
Sep 15, 2016 | 35.01 | 35.56 | 34.94 | 35.44 | 150,681 | +0.42(+1.19%) |
Sep 14, 2016 | 35.24 | 35.54 | 34.99 | 35.02 | 198,476 | -0.21(-0.59%) |
Sep 13, 2016 | 35.72 | 36.13 | 35.18 | 35.23 | 180,150 | -0.90(-2.50%) |
Sep 12, 2016 | 35.45 | 36.22 | 35.32 | 36.13 | 195,918 | +0.37(+1.04%) |
Sep 09, 2016 | 36.55 | 36.72 | 35.75 | 35.76 | 177,754 | -1.08(-2.92%) |
Sep 08, 2016 | 37.04 | 37.06 | 36.78 | 36.84 | 148,426 | -0.25(-0.68%) |
Sep 07, 2016 | 36.85 | 37.20 | 36.67 | 37.09 | 232,763 | +0.24(+0.66%) |
Sep 06, 2016 | 37.60 | 37.62 | 36.83 | 36.85 | 239,248 | -0.73(-1.95%) |
Sep 02, 2016 | 37.35 | 37.58 | 37.58 | 37.58 | 287,446 | +0.43(+1.17%) |