Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.44 | 39.86 | 39.18 | 39.19 | 1,782,265 | -0.05(-0.13%) |
Nov 29, 2016 | 38.87 | 39.49 | 38.87 | 39.24 | 1,209,990 | +0.26(+0.67%) |
Nov 28, 2016 | 38.82 | 39.17 | 38.73 | 38.98 | 1,964,723 | +0.21(+0.54%) |
Nov 25, 2016 | 39.17 | 39.46 | 38.68 | 38.77 | 837,783 | -0.44(-1.12%) |
Nov 23, 2016 | 39.21 | 39.21 | 39.21 | 0 | +0.23(+0.59%) | |
Nov 22, 2016 | 39.50 | 39.59 | 38.96 | 38.98 | 1,364,562 | -0.47(-1.19%) |
Nov 21, 2016 | 38.99 | 39.49 | 38.52 | 39.45 | 2,359,452 | +0.83(+2.15%) |
Nov 18, 2016 | 38.98 | 39.23 | 38.49 | 38.62 | 2,182,118 | -0.10(-0.26%) |
Nov 17, 2016 | 39.53 | 39.60 | 37.85 | 38.72 | 6,675,122 | +2.90(+8.10%) |
Nov 16, 2016 | 35.98 | 36.22 | 35.44 | 35.82 | 1,692,056 | -0.18(-0.50%) |
Nov 15, 2016 | 34.63 | 36.30 | 34.63 | 36.00 | 2,628,929 | +1.23(+3.54%) |
Nov 14, 2016 | 34.50 | 34.98 | 34.12 | 34.77 | 2,311,727 | +0.39(+1.13%) |
Nov 11, 2016 | 35.36 | 35.65 | 34.36 | 34.38 | 3,324,100 | -1.29(-3.62%) |
Nov 10, 2016 | 36.32 | 36.79 | 35.50 | 35.67 | 1,663,997 | -0.79(-2.17%) |
Nov 09, 2016 | 35.19 | 36.57 | 35.10 | 36.46 | 1,207,312 | +0.37(+1.03%) |
Nov 08, 2016 | 35.91 | 36.46 | 35.68 | 36.09 | 761,764 | +0.19(+0.53%) |
Nov 07, 2016 | 35.65 | 36.28 | 35.64 | 35.90 | 1,325,267 | +0.47(+1.33%) |
Nov 04, 2016 | 35.55 | 35.95 | 35.30 | 35.43 | 920,131 | -0.15(-0.42%) |
Nov 03, 2016 | 36.48 | 36.87 | 35.51 | 35.58 | 808,966 | -0.97(-2.65%) |
Nov 02, 2016 | 36.83 | 37.24 | 36.31 | 36.55 | 969,987 | -0.52(-1.40%) |
Nov 01, 2016 | 36.80 | 37.27 | 36.47 | 37.07 | 1,069,621 | +0.70(+1.92%) |
Oct 31, 2016 | 36.73 | 36.97 | 36.29 | 36.37 | 596,026 | -0.33(-0.90%) |
Oct 28, 2016 | 36.58 | 36.97 | 36.43 | 36.70 | 1,217,648 | +0.21(+0.58%) |
Oct 27, 2016 | 37.40 | 37.41 | 36.13 | 36.49 | 1,174,078 | -0.67(-1.80%) |
Oct 26, 2016 | 36.99 | 37.24 | 36.65 | 37.16 | 998,988 | +0.06(+0.16%) |
Oct 25, 2016 | 36.33 | 37.31 | 36.24 | 37.10 | 1,815,461 | +1.09(+3.03%) |
Oct 24, 2016 | 36.00 | 36.20 | 35.88 | 36.01 | 678,033 | +0.19(+0.53%) |
Oct 21, 2016 | 36.31 | 36.31 | 35.72 | 35.82 | 1,646,624 | -0.69(-1.89%) |
Oct 20, 2016 | 36.00 | 36.78 | 35.83 | 36.51 | 1,835,769 | +0.41(+1.14%) |
Oct 19, 2016 | 35.75 | 36.38 | 35.36 | 36.10 | 1,317,212 | +0.28(+0.78%) |
Oct 18, 2016 | 34.92 | 35.99 | 34.75 | 35.82 | 1,567,954 | +1.07(+3.08%) |
Oct 17, 2016 | 35.02 | 35.15 | 34.30 | 34.75 | 1,496,446 | -0.36(-1.03%) |
Oct 14, 2016 | 35.44 | 35.57 | 35.10 | 35.11 | 1,014,744 | -0.21(-0.59%) |
Oct 13, 2016 | 35.72 | 36.20 | 35.23 | 35.32 | 1,292,729 | -0.52(-1.45%) |
Oct 12, 2016 | 35.48 | 35.88 | 35.35 | 35.84 | 1,230,522 | +0.41(+1.16%) |
Oct 11, 2016 | 35.53 | 36.14 | 35.25 | 35.43 | 1,507,842 | -0.07(-0.20%) |
Oct 10, 2016 | 35.10 | 35.63 | 35.10 | 35.50 | 756,343 | +0.47(+1.34%) |
Oct 07, 2016 | 34.96 | 35.05 | 34.68 | 35.03 | 1,125,553 | +0.15(+0.43%) |
Oct 06, 2016 | 35.31 | 35.51 | 34.82 | 34.88 | 2,116,089 | -0.56(-1.58%) |
Oct 05, 2016 | 35.26 | 35.72 | 35.24 | 35.44 | 1,466,409 | +0.18(+0.51%) |
Oct 04, 2016 | 35.50 | 35.61 | 34.96 | 35.26 | 1,179,870 | -0.08(-0.23%) |
Oct 03, 2016 | 35.39 | 35.66 | 35.20 | 35.34 | 1,320,303 | -0.24(-0.67%) |
Sep 30, 2016 | 35.17 | 35.78 | 35.01 | 35.58 | 1,973,372 | +0.45(+1.28%) |
Sep 29, 2016 | 34.92 | 35.20 | 34.57 | 35.13 | 1,931,391 | +0.56(+1.62%) |
Sep 28, 2016 | 34.64 | 34.90 | 34.25 | 34.57 | 1,849,340 | -0.08(-0.23%) |
Sep 27, 2016 | 34.69 | 35.07 | 34.56 | 34.65 | 1,392,434 | +0.02(+0.06%) |
Sep 26, 2016 | 34.76 | 35.13 | 34.58 | 34.63 | 1,087,484 | -0.35(-1.00%) |
Sep 23, 2016 | 35.00 | 35.36 | 34.88 | 34.98 | 1,379,956 | -0.18(-0.51%) |
Sep 22, 2016 | 35.12 | 35.50 | 34.99 | 35.16 | 1,980,710 | +0.27(+0.77%) |
Sep 21, 2016 | 34.96 | 35.52 | 34.65 | 34.89 | 2,154,410 | +0.14(+0.40%) |
Sep 20, 2016 | 35.11 | 35.47 | 34.74 | 34.75 | 1,631,547 | -0.40(-1.14%) |
Sep 19, 2016 | 35.49 | 35.81 | 35.04 | 35.15 | 2,219,494 | -0.33(-0.93%) |
Sep 16, 2016 | 35.47 | 35.98 | 35.15 | 35.48 | 3,210,652 | +0.05(+0.14%) |
Sep 15, 2016 | 35.11 | 35.66 | 34.82 | 35.43 | 2,596,696 | +0.05(+0.14%) |
Sep 14, 2016 | 35.86 | 35.90 | 35.13 | 35.38 | 2,080,400 | -0.32(-0.90%) |
Sep 13, 2016 | 36.28 | 36.28 | 35.51 | 35.70 | 1,476,093 | -0.54(-1.49%) |
Sep 12, 2016 | 35.69 | 36.41 | 35.60 | 36.24 | 1,541,951 | +0.47(+1.31%) |
Sep 09, 2016 | 36.00 | 36.45 | 35.73 | 35.77 | 1,998,056 | -0.59(-1.62%) |
Sep 08, 2016 | 36.37 | 36.60 | 36.15 | 36.36 | 1,292,418 | +0.00(+0.00%) |
Sep 07, 2016 | 36.95 | 36.95 | 36.29 | 36.36 | 1,518,552 | -0.46(-1.25%) |
Sep 06, 2016 | 36.88 | 36.99 | 36.48 | 36.82 | 1,224,833 | +0.17(+0.46%) |
Sep 02, 2016 | 36.17 | 36.65 | 36.65 | 36.65 | 1,333,000 | +0.43(+1.19%) |