Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.65 | 35.65 | 35.03 | 35.04 | 5,017,056 | +0.39(+1.12%) |
Nov 29, 2016 | 34.56 | 34.70 | 34.51 | 34.65 | 1,672,941 | +0.16(+0.46%) |
Nov 28, 2016 | 34.61 | 34.70 | 34.47 | 34.50 | 1,711,674 | -0.38(-1.08%) |
Nov 25, 2016 | 34.87 | 34.93 | 34.79 | 34.87 | 3,746,100 | +0.86(+2.53%) |
Nov 23, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.33(-0.95%) | |
Nov 22, 2016 | 34.36 | 34.42 | 34.22 | 34.34 | 2,736,664 | -0.03(-0.08%) |
Nov 21, 2016 | 34.33 | 34.40 | 34.23 | 34.36 | 2,161,941 | +0.14(+0.41%) |
Nov 18, 2016 | 34.19 | 34.31 | 34.10 | 34.22 | 3,748,386 | -0.26(-0.74%) |
Nov 17, 2016 | 34.42 | 34.57 | 34.37 | 34.48 | 2,254,950 | +0.00(+0.00%) |
Nov 16, 2016 | 34.43 | 34.65 | 34.37 | 34.48 | 3,936,049 | -0.47(-1.33%) |
Nov 15, 2016 | 34.75 | 34.96 | 34.66 | 34.95 | 5,802,221 | +0.28(+0.81%) |
Nov 14, 2016 | 34.61 | 34.71 | 34.34 | 34.66 | 3,637,316 | -0.32(-0.91%) |
Nov 11, 2016 | 34.82 | 35.12 | 34.80 | 34.98 | 7,677,094 | -0.17(-0.48%) |
Nov 10, 2016 | 35.32 | 35.32 | 34.89 | 35.15 | 5,580,870 | -1.37(-3.76%) |
Nov 09, 2016 | 36.00 | 36.65 | 35.99 | 36.52 | 5,222,818 | -0.52(-1.40%) |
Nov 08, 2016 | 36.92 | 37.23 | 36.89 | 37.04 | 3,312,216 | +0.15(+0.41%) |
Nov 07, 2016 | 36.69 | 36.92 | 36.58 | 36.89 | 2,516,802 | +0.49(+1.35%) |
Nov 04, 2016 | 36.67 | 36.70 | 36.37 | 36.40 | 5,558,870 | -0.37(-1.00%) |
Nov 03, 2016 | 36.99 | 37.01 | 36.70 | 36.77 | 1,590,832 | -0.33(-0.88%) |
Nov 02, 2016 | 37.19 | 37.23 | 37.04 | 37.09 | 1,687,286 | -0.03(-0.07%) |
Nov 01, 2016 | 37.30 | 37.34 | 37.07 | 37.12 | 3,888,418 | +0.33(+0.88%) |
Oct 31, 2016 | 36.69 | 36.89 | 36.65 | 36.79 | 2,064,845 | -0.07(-0.19%) |
Oct 28, 2016 | 36.91 | 36.99 | 36.78 | 36.86 | 1,604,730 | +0.20(+0.55%) |
Oct 27, 2016 | 36.98 | 36.98 | 36.66 | 36.66 | 1,359,282 | -0.18(-0.48%) |
Oct 26, 2016 | 36.83 | 36.96 | 36.78 | 36.84 | 1,225,438 | -0.24(-0.65%) |
Oct 25, 2016 | 37.11 | 37.17 | 36.99 | 37.08 | 1,506,769 | -0.05(-0.14%) |
Oct 24, 2016 | 37.27 | 37.29 | 37.12 | 37.13 | 1,046,261 | -0.09(-0.23%) |
Oct 21, 2016 | 37.08 | 37.25 | 37.07 | 37.22 | 2,047,727 | -0.22(-0.58%) |
Oct 20, 2016 | 37.34 | 37.51 | 37.21 | 37.44 | 2,253,944 | +0.23(+0.61%) |
Oct 19, 2016 | 37.45 | 37.47 | 37.18 | 37.21 | 6,172,885 | -0.43(-1.14%) |
Oct 18, 2016 | 37.67 | 37.72 | 37.46 | 37.64 | 2,486,044 | +0.31(+0.82%) |
Oct 17, 2016 | 37.40 | 37.54 | 37.28 | 37.33 | 2,191,939 | -0.38(-0.99%) |
Oct 14, 2016 | 38.00 | 38.02 | 37.70 | 37.71 | 3,433,887 | -0.30(-0.78%) |
Oct 13, 2016 | 37.86 | 38.17 | 37.75 | 38.00 | 6,201,762 | -1.06(-2.72%) |
Oct 12, 2016 | 39.22 | 39.30 | 39.06 | 39.07 | 2,762,841 | -0.25(-0.64%) |
Oct 11, 2016 | 39.59 | 39.59 | 39.15 | 39.32 | 4,450,026 | -0.25(-0.64%) |
Oct 10, 2016 | 39.57 | 39.77 | 39.48 | 39.57 | 1,238,041 | +0.00(+0.00%) |
Oct 07, 2016 | 39.69 | 39.74 | 39.26 | 39.57 | 1,730,859 | -0.31(-0.79%) |
Oct 06, 2016 | 39.64 | 39.98 | 39.61 | 39.89 | 1,533,405 | -0.04(-0.11%) |
Oct 05, 2016 | 40.13 | 40.15 | 39.85 | 39.93 | 1,775,411 | -0.58(-1.42%) |
Oct 04, 2016 | 40.91 | 40.91 | 40.42 | 40.51 | 2,311,872 | +0.14(+0.35%) |
Oct 03, 2016 | 40.39 | 40.44 | 40.24 | 40.37 | 1,452,064 | +0.15(+0.37%) |
Sep 30, 2016 | 39.98 | 40.39 | 39.98 | 40.22 | 1,968,672 | +0.32(+0.81%) |
Sep 29, 2016 | 40.31 | 40.35 | 39.84 | 39.90 | 1,981,151 | -0.69(-1.70%) |
Sep 28, 2016 | 40.51 | 40.61 | 40.29 | 40.59 | 1,436,783 | +0.28(+0.69%) |
Sep 27, 2016 | 40.05 | 40.38 | 39.98 | 40.31 | 1,470,769 | +0.47(+1.18%) |
Sep 26, 2016 | 39.87 | 39.97 | 39.74 | 39.84 | 1,224,978 | -0.38(-0.95%) |
Sep 23, 2016 | 40.30 | 40.40 | 40.16 | 40.22 | 1,872,903 | -0.30(-0.73%) |
Sep 22, 2016 | 40.60 | 40.78 | 40.48 | 40.52 | 1,839,000 | +0.90(+2.27%) |
Sep 21, 2016 | 39.28 | 39.65 | 39.20 | 39.62 | 1,671,569 | +0.14(+0.35%) |
Sep 20, 2016 | 39.63 | 39.71 | 39.45 | 39.48 | 1,468,501 | -0.11(-0.29%) |
Sep 19, 2016 | 39.64 | 39.81 | 39.54 | 39.59 | 1,301,439 | +0.38(+0.98%) |
Sep 16, 2016 | 39.24 | 39.31 | 39.09 | 39.21 | 1,890,133 | -0.65(-1.64%) |
Sep 15, 2016 | 39.63 | 39.92 | 39.47 | 39.86 | 1,886,635 | +0.25(+0.64%) |
Sep 14, 2016 | 39.60 | 39.85 | 39.54 | 39.61 | 1,641,379 | -0.03(-0.07%) |
Sep 13, 2016 | 39.87 | 40.06 | 39.57 | 39.64 | 1,690,998 | -0.59(-1.47%) |
Sep 12, 2016 | 39.77 | 40.31 | 39.71 | 40.23 | 3,026,225 | +0.43(+1.07%) |
Sep 09, 2016 | 40.42 | 40.45 | 39.79 | 39.80 | 2,049,995 | -0.93(-2.29%) |
Sep 08, 2016 | 41.07 | 41.19 | 40.72 | 40.73 | 3,314,735 | -0.58(-1.39%) |
Sep 07, 2016 | 41.57 | 41.57 | 41.24 | 41.31 | 2,157,450 | -0.15(-0.36%) |
Sep 06, 2016 | 41.32 | 41.57 | 41.17 | 41.46 | 3,265,853 | -0.31(-0.75%) |
Sep 02, 2016 | 41.74 | 41.77 | 41.77 | 41.77 | 2,860,469 | +1.31(+3.23%) |