Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.24 | 38.46 | 36.66 | 37.03 | 1,513,928 | -1.19(-3.11%) |
Nov 29, 2016 | 37.96 | 38.94 | 37.81 | 38.22 | 952,897 | +0.07(+0.18%) |
Nov 28, 2016 | 37.58 | 38.73 | 37.52 | 38.15 | 912,354 | +0.57(+1.52%) |
Nov 25, 2016 | 38.02 | 38.21 | 37.44 | 37.58 | 342,788 | -0.35(-0.92%) |
Nov 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.79(+2.13%) | |
Nov 22, 2016 | 37.40 | 37.63 | 36.57 | 37.14 | 1,466,209 | -0.85(-2.24%) |
Nov 21, 2016 | 36.85 | 37.99 | 36.79 | 37.99 | 1,457,996 | +1.34(+3.66%) |
Nov 18, 2016 | 36.41 | 36.74 | 36.26 | 36.65 | 1,157,901 | +0.36(+0.99%) |
Nov 17, 2016 | 36.00 | 36.80 | 36.00 | 36.29 | 1,361,929 | +0.30(+0.83%) |
Nov 16, 2016 | 35.99 | 36.32 | 35.11 | 35.99 | 2,405,620 | -0.02(-0.06%) |
Nov 15, 2016 | 36.62 | 36.95 | 35.90 | 36.01 | 1,893,252 | -0.33(-0.91%) |
Nov 14, 2016 | 36.14 | 36.72 | 35.50 | 36.34 | 3,285,225 | +1.03(+2.92%) |
Nov 11, 2016 | 36.20 | 36.21 | 34.66 | 35.31 | 5,466,313 | -1.79(-4.82%) |
Nov 10, 2016 | 38.96 | 39.20 | 36.20 | 37.10 | 2,129,293 | -1.58(-4.08%) |
Nov 09, 2016 | 37.00 | 38.70 | 36.50 | 38.68 | 1,259,626 | +0.45(+1.18%) |
Nov 08, 2016 | 37.83 | 38.67 | 37.45 | 38.23 | 793,067 | +0.28(+0.74%) |
Nov 07, 2016 | 37.28 | 38.21 | 37.16 | 37.95 | 1,176,429 | +1.14(+3.10%) |
Nov 04, 2016 | 36.49 | 37.31 | 36.04 | 36.81 | 1,985,561 | +0.32(+0.88%) |
Nov 03, 2016 | 36.93 | 37.48 | 36.42 | 36.49 | 1,785,925 | -0.53(-1.43%) |
Nov 02, 2016 | 37.29 | 37.73 | 36.98 | 37.02 | 954,755 | -0.34(-0.91%) |
Nov 01, 2016 | 38.50 | 38.70 | 37.08 | 37.36 | 1,469,641 | -0.75(-1.97%) |
Oct 31, 2016 | 38.46 | 38.81 | 38.04 | 38.11 | 1,272,087 | -0.32(-0.83%) |
Oct 28, 2016 | 38.43 | 39.22 | 37.84 | 38.43 | 1,694,796 | +0.07(+0.18%) |
Oct 27, 2016 | 38.22 | 38.99 | 38.03 | 38.36 | 3,222,353 | +0.48(+1.27%) |
Oct 26, 2016 | 41.73 | 42.50 | 37.72 | 37.88 | 7,563,982 | -5.51(-12.70%) |
Oct 25, 2016 | 43.59 | 44.07 | 42.81 | 43.39 | 2,768,787 | -0.40(-0.91%) |
Oct 24, 2016 | 43.40 | 43.84 | 43.20 | 43.79 | 1,959,975 | +0.59(+1.37%) |
Oct 21, 2016 | 42.21 | 43.36 | 42.21 | 43.20 | 1,657,336 | +0.56(+1.31%) |
Oct 20, 2016 | 42.14 | 42.66 | 41.80 | 42.64 | 1,913,829 | +0.55(+1.31%) |
Oct 19, 2016 | 41.58 | 42.24 | 41.00 | 42.09 | 1,255,149 | +0.01(+0.02%) |
Oct 18, 2016 | 42.29 | 43.05 | 42.05 | 42.08 | 1,462,496 | +0.07(+0.17%) |
Oct 17, 2016 | 41.70 | 42.15 | 40.94 | 42.01 | 2,213,889 | +0.45(+1.08%) |
Oct 14, 2016 | 41.48 | 42.21 | 41.10 | 41.56 | 3,081,312 | +0.38(+0.92%) |
Oct 13, 2016 | 41.42 | 41.75 | 39.56 | 41.18 | 4,217,088 | +0.83(+2.06%) |
Oct 12, 2016 | 40.07 | 40.53 | 39.77 | 40.35 | 1,698,628 | +0.69(+1.74%) |
Oct 11, 2016 | 40.62 | 40.91 | 39.35 | 39.66 | 1,953,562 | -1.18(-2.89%) |
Oct 10, 2016 | 40.64 | 41.41 | 40.27 | 40.84 | 1,453,183 | +0.28(+0.69%) |
Oct 07, 2016 | 40.38 | 40.62 | 39.73 | 40.56 | 1,552,180 | +0.25(+0.62%) |
Oct 06, 2016 | 40.64 | 40.81 | 39.90 | 40.31 | 1,258,297 | -0.53(-1.30%) |
Oct 05, 2016 | 41.52 | 41.74 | 40.22 | 40.84 | 2,311,320 | -0.69(-1.66%) |
Oct 04, 2016 | 41.49 | 42.25 | 41.00 | 41.53 | 1,854,098 | -1.15(-2.69%) |
Oct 03, 2016 | 42.99 | 43.45 | 42.14 | 42.68 | 1,109,129 | -0.31(-0.72%) |
Sep 30, 2016 | 42.62 | 43.37 | 42.27 | 42.99 | 1,238,685 | +0.68(+1.61%) |
Sep 29, 2016 | 43.78 | 44.58 | 42.25 | 42.31 | 2,060,812 | -1.58(-3.60%) |
Sep 28, 2016 | 44.00 | 44.39 | 43.00 | 43.89 | 904,647 | +0.12(+0.27%) |
Sep 27, 2016 | 42.44 | 43.81 | 42.41 | 43.77 | 1,285,531 | +1.58(+3.74%) |
Sep 26, 2016 | 41.72 | 42.41 | 41.00 | 42.19 | 1,293,950 | +0.19(+0.45%) |
Sep 23, 2016 | 42.90 | 43.00 | 41.93 | 42.00 | 1,473,770 | -0.94(-2.19%) |
Sep 22, 2016 | 42.03 | 43.62 | 41.85 | 42.94 | 1,764,504 | +1.22(+2.92%) |
Sep 21, 2016 | 41.60 | 41.80 | 41.12 | 41.72 | 952,293 | +0.27(+0.65%) |
Sep 20, 2016 | 41.29 | 41.85 | 41.07 | 41.45 | 1,031,825 | +0.60(+1.47%) |
Sep 19, 2016 | 41.63 | 41.75 | 40.75 | 40.85 | 1,228,240 | -0.63(-1.52%) |
Sep 16, 2016 | 41.17 | 41.59 | 40.52 | 41.48 | 2,465,790 | +0.31(+0.75%) |
Sep 15, 2016 | 41.48 | 41.71 | 40.44 | 41.17 | 1,703,103 | -0.43(-1.03%) |
Sep 14, 2016 | 41.69 | 41.87 | 41.04 | 41.60 | 874,055 | +0.12(+0.29%) |
Sep 13, 2016 | 41.04 | 41.91 | 40.68 | 41.48 | 1,633,004 | +0.09(+0.22%) |
Sep 12, 2016 | 40.69 | 41.60 | 40.43 | 41.39 | 1,310,195 | +0.53(+1.30%) |
Sep 09, 2016 | 41.80 | 41.97 | 40.41 | 40.86 | 960,333 | -1.29(-3.06%) |
Sep 08, 2016 | 42.55 | 42.70 | 41.84 | 42.15 | 890,760 | -0.31(-0.73%) |
Sep 07, 2016 | 42.66 | 42.77 | 41.89 | 42.46 | 1,526,252 | -0.37(-0.86%) |
Sep 06, 2016 | 41.91 | 42.97 | 41.75 | 42.83 | 1,980,267 | +1.36(+3.28%) |
Sep 02, 2016 | 41.36 | 41.47 | 41.47 | 41.47 | 850,200 | +0.41(+1.00%) |