Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.11 | 40.99 | 39.02 | 40.46 | 2,036,531 | +2.05(+5.35%) |
Nov 29, 2016 | 39.27 | 39.27 | 38.28 | 38.41 | 1,209,254 | -1.23(-3.10%) |
Nov 28, 2016 | 39.86 | 39.95 | 39.54 | 39.63 | 1,264,932 | -0.35(-0.87%) |
Nov 25, 2016 | 39.90 | 39.98 | 39.66 | 39.98 | 466,520 | +0.04(+0.11%) |
Nov 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | +0.05(+0.13%) | |
Nov 22, 2016 | 39.85 | 40.03 | 39.63 | 39.89 | 990,499 | +0.15(+0.39%) |
Nov 21, 2016 | 39.54 | 40.11 | 39.52 | 39.74 | 1,007,643 | +0.53(+1.35%) |
Nov 18, 2016 | 38.94 | 39.30 | 38.89 | 39.21 | 1,541,189 | +0.20(+0.52%) |
Nov 17, 2016 | 39.10 | 40.09 | 38.84 | 39.00 | 1,106,779 | +0.09(+0.22%) |
Nov 16, 2016 | 38.69 | 39.07 | 38.41 | 38.92 | 1,475,465 | +0.02(+0.04%) |
Nov 15, 2016 | 38.93 | 39.05 | 38.39 | 38.90 | 1,511,030 | -0.04(-0.11%) |
Nov 14, 2016 | 39.34 | 39.99 | 38.57 | 38.94 | 1,858,704 | -0.14(-0.35%) |
Nov 11, 2016 | 39.11 | 39.76 | 38.61 | 39.08 | 1,871,190 | -0.09(-0.24%) |
Nov 10, 2016 | 38.03 | 39.26 | 38.02 | 39.17 | 2,143,491 | +1.49(+3.96%) |
Nov 09, 2016 | 35.50 | 37.99 | 35.50 | 37.68 | 2,023,007 | +1.99(+5.57%) |
Nov 08, 2016 | 35.73 | 36.06 | 35.41 | 35.69 | 1,743,542 | -0.15(-0.43%) |
Nov 07, 2016 | 36.02 | 36.31 | 35.52 | 35.85 | 1,421,211 | +0.59(+1.67%) |
Nov 04, 2016 | 35.50 | 35.75 | 34.99 | 35.26 | 1,683,731 | -0.28(-0.79%) |
Nov 03, 2016 | 35.61 | 35.78 | 35.26 | 35.54 | 1,086,733 | +0.08(+0.22%) |
Nov 02, 2016 | 35.68 | 35.80 | 35.29 | 35.46 | 2,031,300 | -0.44(-1.23%) |
Nov 01, 2016 | 36.33 | 36.33 | 35.41 | 35.91 | 1,955,901 | -0.20(-0.57%) |
Oct 31, 2016 | 36.18 | 36.71 | 35.96 | 36.11 | 1,891,984 | +0.12(+0.33%) |
Oct 28, 2016 | 33.57 | 36.65 | 33.37 | 35.99 | 4,062,837 | -1.11(-2.99%) |
Oct 27, 2016 | 37.60 | 37.63 | 36.93 | 37.10 | 1,949,728 | -0.21(-0.57%) |
Oct 26, 2016 | 36.59 | 37.71 | 36.58 | 37.31 | 1,369,627 | +0.49(+1.32%) |
Oct 25, 2016 | 37.06 | 37.07 | 36.54 | 36.83 | 1,517,498 | -0.24(-0.64%) |
Oct 24, 2016 | 37.37 | 37.62 | 36.91 | 37.07 | 984,772 | -0.11(-0.30%) |
Oct 21, 2016 | 36.75 | 37.42 | 36.38 | 37.18 | 1,188,239 | -0.11(-0.30%) |
Oct 20, 2016 | 37.59 | 38.19 | 37.02 | 37.29 | 1,594,043 | -0.61(-1.62%) |
Oct 19, 2016 | 36.83 | 38.41 | 36.64 | 37.90 | 2,864,177 | +1.30(+3.54%) |
Oct 18, 2016 | 36.65 | 36.91 | 36.16 | 36.61 | 2,290,716 | -0.15(-0.42%) |
Oct 17, 2016 | 37.08 | 37.14 | 36.73 | 36.76 | 1,416,081 | -0.24(-0.65%) |
Oct 14, 2016 | 37.56 | 37.71 | 36.68 | 37.00 | 2,155,023 | -0.26(-0.69%) |
Oct 13, 2016 | 37.51 | 37.53 | 36.97 | 37.25 | 2,296,293 | -0.75(-1.97%) |
Oct 12, 2016 | 38.25 | 38.47 | 37.98 | 38.01 | 1,110,122 | -0.37(-0.96%) |
Oct 11, 2016 | 39.40 | 39.40 | 38.20 | 38.37 | 1,333,832 | -1.11(-2.81%) |
Oct 10, 2016 | 40.08 | 40.08 | 39.31 | 39.48 | 1,104,802 | -0.38(-0.96%) |
Oct 07, 2016 | 40.74 | 40.74 | 39.58 | 39.86 | 851,354 | -0.96(-2.36%) |
Oct 06, 2016 | 41.06 | 41.06 | 40.44 | 40.83 | 1,006,034 | -0.31(-0.75%) |
Oct 05, 2016 | 41.10 | 41.62 | 41.02 | 41.13 | 1,719,590 | +0.44(+1.09%) |
Oct 04, 2016 | 41.57 | 41.57 | 40.50 | 40.69 | 875,714 | -0.40(-0.98%) |
Oct 03, 2016 | 40.90 | 41.40 | 40.65 | 41.09 | 1,066,195 | -0.04(-0.10%) |
Sep 30, 2016 | 40.62 | 41.35 | 40.58 | 41.13 | 1,954,903 | +0.78(+1.92%) |
Sep 29, 2016 | 40.22 | 40.86 | 40.06 | 40.36 | 2,158,204 | +0.11(+0.28%) |
Sep 28, 2016 | 39.09 | 40.30 | 39.01 | 40.25 | 1,199,663 | +1.34(+3.44%) |
Sep 27, 2016 | 38.21 | 38.95 | 37.98 | 38.91 | 1,603,522 | +0.31(+0.81%) |
Sep 26, 2016 | 39.21 | 39.21 | 38.56 | 38.59 | 1,364,439 | -0.62(-1.58%) |
Sep 23, 2016 | 40.59 | 40.65 | 39.20 | 39.21 | 1,540,584 | -1.69(-4.13%) |
Sep 22, 2016 | 40.54 | 40.99 | 40.50 | 40.90 | 518,341 | +0.89(+2.23%) |
Sep 21, 2016 | 39.65 | 40.07 | 39.49 | 40.01 | 890,630 | +0.58(+1.46%) |
Sep 20, 2016 | 40.16 | 40.42 | 39.43 | 39.44 | 810,450 | -0.70(-1.76%) |
Sep 19, 2016 | 39.91 | 40.37 | 39.89 | 40.14 | 921,096 | +0.52(+1.31%) |
Sep 16, 2016 | 39.32 | 39.69 | 38.96 | 39.62 | 1,233,185 | -0.09(-0.24%) |
Sep 15, 2016 | 39.16 | 39.85 | 39.04 | 39.72 | 590,003 | +0.59(+1.50%) |
Sep 14, 2016 | 39.05 | 39.35 | 38.90 | 39.13 | 647,353 | +0.00(+0.00%) |
Sep 13, 2016 | 39.42 | 39.86 | 38.97 | 39.13 | 585,639 | -0.95(-2.37%) |
Sep 12, 2016 | 38.73 | 40.23 | 38.73 | 40.08 | 855,552 | +0.82(+2.08%) |
Sep 09, 2016 | 40.25 | 40.68 | 39.27 | 39.27 | 1,315,251 | -1.56(-3.83%) |
Sep 08, 2016 | 40.68 | 40.99 | 40.34 | 40.83 | 676,400 | +0.08(+0.21%) |
Sep 07, 2016 | 40.69 | 40.78 | 40.48 | 40.74 | 605,397 | -0.09(-0.23%) |
Sep 06, 2016 | 41.46 | 41.61 | 40.73 | 40.84 | 616,862 | -0.58(-1.39%) |
Sep 02, 2016 | 41.19 | 41.41 | 41.41 | 41.41 | 485,647 | +0.59(+1.46%) |