Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.99 | 37.07 | 36.36 | 36.36 | 30,154,116 | -1.18(-3.15%) |
Nov 29, 2016 | 37.29 | 37.72 | 37.23 | 37.54 | 18,568,566 | +0.16(+0.42%) |
Nov 28, 2016 | 36.78 | 37.47 | 36.78 | 37.38 | 30,126,738 | +0.71(+1.93%) |
Nov 25, 2016 | 36.21 | 36.80 | 36.21 | 36.68 | 10,114,872 | +0.52(+1.44%) |
Nov 23, 2016 | 36.15 | 36.15 | 36.15 | 0 | -0.37(-1.00%) | |
Nov 22, 2016 | 36.40 | 36.57 | 36.21 | 36.52 | 13,684,954 | +0.14(+0.38%) |
Nov 21, 2016 | 36.10 | 36.39 | 36.05 | 36.38 | 15,813,533 | +0.38(+1.06%) |
Nov 18, 2016 | 36.21 | 36.29 | 35.84 | 36.00 | 13,756,769 | -0.11(-0.30%) |
Nov 17, 2016 | 35.93 | 36.30 | 35.93 | 36.11 | 24,687,538 | +0.01(+0.02%) |
Nov 16, 2016 | 36.43 | 36.53 | 35.86 | 36.10 | 21,624,410 | -0.25(-0.68%) |
Nov 15, 2016 | 35.98 | 36.43 | 35.96 | 36.35 | 32,393,248 | +0.58(+1.61%) |
Nov 14, 2016 | 35.52 | 35.85 | 35.25 | 35.77 | 36,222,084 | -0.02(-0.07%) |
Nov 11, 2016 | 35.87 | 36.28 | 35.66 | 35.80 | 39,799,376 | -0.15(-0.41%) |
Nov 10, 2016 | 36.64 | 36.68 | 35.47 | 35.94 | 68,293,016 | -0.89(-2.41%) |
Nov 09, 2016 | 37.57 | 37.60 | 36.77 | 36.83 | 55,044,892 | -1.41(-3.68%) |
Nov 08, 2016 | 37.99 | 38.39 | 37.93 | 38.24 | 24,235,850 | +0.30(+0.78%) |
Nov 07, 2016 | 37.45 | 37.95 | 37.09 | 37.94 | 22,795,888 | +0.65(+1.75%) |
Nov 04, 2016 | 37.55 | 37.91 | 37.27 | 37.29 | 18,718,594 | -0.12(-0.31%) |
Nov 03, 2016 | 37.17 | 37.55 | 37.04 | 37.41 | 15,199,568 | +0.14(+0.38%) |
Nov 02, 2016 | 37.56 | 37.66 | 36.95 | 37.27 | 34,064,780 | -0.47(-1.26%) |
Nov 01, 2016 | 38.33 | 38.41 | 37.64 | 37.74 | 31,058,670 | -0.70(-1.82%) |
Oct 31, 2016 | 37.78 | 38.67 | 37.68 | 38.44 | 29,208,234 | +0.75(+2.00%) |
Oct 28, 2016 | 37.55 | 37.87 | 37.48 | 37.69 | 21,170,292 | +0.12(+0.31%) |
Oct 27, 2016 | 37.58 | 37.73 | 37.31 | 37.57 | 20,001,522 | -0.23(-0.60%) |
Oct 26, 2016 | 37.60 | 37.84 | 37.41 | 37.80 | 13,952,789 | +0.09(+0.25%) |
Oct 25, 2016 | 37.42 | 37.70 | 37.38 | 37.70 | 12,712,374 | +0.23(+0.62%) |
Oct 24, 2016 | 37.49 | 37.61 | 37.24 | 37.47 | 13,816,226 | +0.14(+0.38%) |
Oct 21, 2016 | 37.38 | 37.52 | 37.17 | 37.33 | 23,343,112 | -0.22(-0.58%) |
Oct 20, 2016 | 37.64 | 37.84 | 37.48 | 37.55 | 11,483,771 | -0.02(-0.06%) |
Oct 19, 2016 | 37.63 | 37.69 | 37.40 | 37.57 | 10,896,891 | -0.09(-0.23%) |
Oct 18, 2016 | 37.50 | 37.73 | 37.17 | 37.66 | 18,980,574 | +0.32(+0.85%) |
Oct 17, 2016 | 37.25 | 37.43 | 37.20 | 37.34 | 14,708,910 | +0.20(+0.54%) |
Oct 14, 2016 | 37.15 | 37.51 | 37.08 | 37.13 | 23,079,128 | -0.21(-0.56%) |
Oct 13, 2016 | 36.95 | 37.59 | 36.87 | 37.34 | 39,272,660 | +0.46(+1.24%) |
Oct 12, 2016 | 36.55 | 36.96 | 36.49 | 36.89 | 19,837,392 | +0.36(+0.98%) |
Oct 11, 2016 | 36.92 | 36.92 | 36.47 | 36.53 | 18,448,248 | -0.42(-1.14%) |
Oct 10, 2016 | 36.67 | 36.98 | 36.67 | 36.95 | 12,566,513 | +0.30(+0.83%) |
Oct 07, 2016 | 36.95 | 37.30 | 36.63 | 36.64 | 22,137,192 | -0.05(-0.13%) |
Oct 06, 2016 | 36.57 | 36.88 | 36.39 | 36.69 | 25,968,864 | -0.01(-0.02%) |
Oct 05, 2016 | 36.86 | 37.15 | 36.56 | 36.70 | 36,225,020 | -0.08(-0.21%) |
Oct 04, 2016 | 37.54 | 37.57 | 36.55 | 36.78 | 33,035,558 | -0.79(-2.09%) |
Oct 03, 2016 | 38.11 | 38.11 | 37.34 | 37.56 | 25,053,438 | -0.54(-1.41%) |
Sep 30, 2016 | 38.39 | 38.67 | 37.90 | 38.10 | 18,791,148 | -0.26(-0.69%) |
Sep 29, 2016 | 38.86 | 38.88 | 38.17 | 38.36 | 24,749,424 | -0.58(-1.50%) |
Sep 28, 2016 | 39.02 | 39.15 | 38.61 | 38.95 | 21,353,276 | -0.05(-0.14%) |
Sep 27, 2016 | 39.65 | 39.84 | 38.96 | 39.00 | 23,001,092 | -0.51(-1.30%) |
Sep 26, 2016 | 39.62 | 39.68 | 39.38 | 39.51 | 10,354,855 | -0.10(-0.26%) |
Sep 23, 2016 | 39.53 | 39.72 | 39.34 | 39.62 | 14,148,928 | -0.03(-0.08%) |
Sep 22, 2016 | 39.72 | 39.73 | 39.36 | 39.65 | 15,475,797 | +0.24(+0.61%) |
Sep 21, 2016 | 38.69 | 39.44 | 38.61 | 39.41 | 24,951,460 | +0.79(+2.03%) |
Sep 20, 2016 | 38.85 | 38.91 | 38.60 | 38.62 | 16,533,510 | -0.07(-0.18%) |
Sep 19, 2016 | 38.43 | 38.71 | 38.34 | 38.69 | 16,112,481 | +0.38(+0.99%) |
Sep 16, 2016 | 37.99 | 38.36 | 37.71 | 38.31 | 27,934,340 | +0.37(+0.98%) |
Sep 15, 2016 | 37.61 | 38.01 | 37.52 | 37.94 | 40,162,480 | +0.29(+0.76%) |
Sep 14, 2016 | 37.65 | 37.95 | 37.48 | 37.65 | 19,750,508 | +0.15(+0.39%) |
Sep 13, 2016 | 37.91 | 37.95 | 37.34 | 37.51 | 28,915,238 | -0.52(-1.38%) |
Sep 12, 2016 | 37.31 | 38.11 | 37.31 | 38.03 | 33,110,976 | +0.66(+1.77%) |
Sep 09, 2016 | 38.44 | 38.49 | 37.36 | 37.37 | 33,405,170 | -1.46(-3.75%) |
Sep 08, 2016 | 38.43 | 38.87 | 38.43 | 38.83 | 16,653,400 | +0.13(+0.34%) |
Sep 07, 2016 | 38.71 | 38.78 | 38.47 | 38.69 | 14,900,852 | +0.01(+0.02%) |
Sep 06, 2016 | 38.47 | 38.73 | 38.36 | 38.69 | 19,788,498 | +0.42(+1.09%) |
Sep 02, 2016 | 37.91 | 38.27 | 38.27 | 38.27 | 21,100,706 | +0.50(+1.33%) |