Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.73 | 40.75 | 40.19 | 40.20 | 1,323,056 | -0.24(-0.59%) |
Nov 29, 2016 | 40.24 | 40.65 | 40.11 | 40.44 | 2,224,806 | +0.71(+1.79%) |
Nov 28, 2016 | 39.83 | 39.92 | 39.69 | 39.73 | 1,184,393 | -0.11(-0.28%) |
Nov 25, 2016 | 39.96 | 39.96 | 39.78 | 39.84 | 710,745 | +0.40(+1.01%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.42(-1.05%) | |
Nov 22, 2016 | 40.18 | 39.56 | 39.86 | 2,904,594 | -0.30(-0.75%) | |
Nov 21, 2016 | 40.17 | 40.23 | 40.05 | 40.16 | 1,171,428 | +0.13(+0.32%) |
Nov 18, 2016 | 40.54 | 40.61 | 39.98 | 40.03 | 2,216,938 | -0.96(-2.34%) |
Nov 17, 2016 | 41.32 | 41.37 | 40.91 | 40.99 | 1,878,707 | -0.18(-0.44%) |
Nov 16, 2016 | 41.16 | 41.49 | 41.14 | 41.17 | 1,532,711 | -0.32(-0.77%) |
Nov 15, 2016 | 41.32 | 41.61 | 41.11 | 41.49 | 1,731,683 | +0.05(+0.12%) |
Nov 14, 2016 | 41.33 | 41.49 | 41.08 | 41.44 | 4,212,295 | +0.40(+0.97%) |
Nov 11, 2016 | 41.45 | 41.56 | 41.02 | 41.04 | 1,375,108 | -0.79(-1.89%) |
Nov 10, 2016 | 41.99 | 42.42 | 41.77 | 41.83 | 2,494,342 | -0.18(-0.43%) |
Nov 09, 2016 | 42.40 | 41.33 | 42.01 | 4,739,634 | +1.85(+4.61%) | |
Nov 08, 2016 | 40.27 | 40.33 | 40.11 | 40.16 | 1,973,571 | +0.53(+1.34%) |
Nov 07, 2016 | 39.83 | 39.91 | 39.52 | 39.63 | 1,791,775 | -0.31(-0.78%) |
Nov 04, 2016 | 39.35 | 40.00 | 39.35 | 39.94 | 3,324,750 | +0.43(+1.09%) |
Nov 03, 2016 | 40.17 | 40.29 | 39.51 | 39.51 | 4,011,646 | -0.24(-0.60%) |
Nov 02, 2016 | 39.93 | 40.02 | 39.50 | 39.75 | 2,325,445 | +0.72(+1.84%) |
Nov 01, 2016 | 39.15 | 39.56 | 38.97 | 39.03 | 2,748,765 | +0.14(+0.36%) |
Oct 31, 2016 | 39.01 | 39.03 | 38.71 | 38.89 | 1,943,800 | +0.05(+0.13%) |
Oct 28, 2016 | 39.37 | 39.37 | 38.40 | 38.84 | 4,655,027 | +1.59(+4.27%) |
Oct 27, 2016 | 37.81 | 38.01 | 37.25 | 37.25 | 2,175,449 | +0.19(+0.51%) |
Oct 26, 2016 | 36.85 | 37.24 | 36.81 | 37.06 | 1,835,837 | -0.33(-0.88%) |
Oct 25, 2016 | 37.76 | 37.53 | 37.16 | 37.39 | 3,604,176 | -0.37(-0.98%) |
Oct 24, 2016 | 37.83 | 37.88 | 37.60 | 37.76 | 1,216,344 | +0.01(+0.03%) |
Oct 21, 2016 | 37.66 | 37.86 | 37.60 | 37.75 | 2,046,302 | -0.32(-0.84%) |
Oct 20, 2016 | 37.85 | 38.28 | 37.80 | 38.07 | 2,272,655 | +0.55(+1.47%) |
Oct 19, 2016 | 37.66 | 37.79 | 37.48 | 37.52 | 1,526,806 | -0.21(-0.56%) |
Oct 18, 2016 | 37.82 | 37.97 | 37.72 | 37.73 | 3,901,951 | +0.38(+1.02%) |
Oct 17, 2016 | 37.57 | 37.58 | 37.28 | 37.35 | 2,024,179 | -0.40(-1.06%) |
Oct 14, 2016 | 37.98 | 38.11 | 37.64 | 37.75 | 2,767,018 | +0.02(+0.05%) |
Oct 13, 2016 | 37.22 | 37.86 | 37.20 | 37.73 | 5,585,951 | -0.22(-0.58%) |
Oct 12, 2016 | 37.70 | 37.96 | 37.57 | 37.95 | 4,841,290 | -0.27(-0.71%) |
Oct 11, 2016 | 38.59 | 38.64 | 38.16 | 38.22 | 4,276,287 | -0.44(-1.14%) |
Oct 10, 2016 | 38.64 | 38.86 | 38.64 | 38.66 | 1,544,621 | +0.13(+0.34%) |
Oct 07, 2016 | 38.69 | 38.75 | 38.19 | 38.53 | 1,609,571 | +0.02(+0.05%) |
Oct 06, 2016 | 38.33 | 38.54 | 38.21 | 38.51 | 2,842,039 | -0.05(-0.13%) |
Oct 05, 2016 | 38.62 | 38.67 | 38.41 | 38.56 | 1,387,666 | +0.16(+0.42%) |
Oct 04, 2016 | 38.80 | 38.88 | 38.30 | 38.40 | 2,679,657 | +0.08(+0.21%) |
Oct 03, 2016 | 38.31 | 38.41 | 38.17 | 38.32 | 1,356,425 | +0.13(+0.34%) |
Sep 30, 2016 | 37.88 | 38.29 | 37.67 | 38.19 | 2,661,648 | +0.36(+0.95%) |
Sep 29, 2016 | 38.39 | 38.48 | 37.71 | 37.83 | 7,277,906 | -0.84(-2.17%) |
Sep 28, 2016 | 38.39 | 38.69 | 38.19 | 38.67 | 4,905,399 | +0.52(+1.36%) |
Sep 27, 2016 | 37.89 | 38.24 | 37.83 | 38.15 | 1,681,309 | +0.11(+0.29%) |
Sep 26, 2016 | 38.11 | 38.15 | 37.92 | 38.04 | 1,794,701 | -0.31(-0.81%) |
Sep 23, 2016 | 38.30 | 38.54 | 38.28 | 38.35 | 1,086,862 | -0.22(-0.57%) |
Sep 22, 2016 | 38.74 | 38.90 | 38.39 | 38.57 | 2,606,995 | +0.19(+0.50%) |
Sep 21, 2016 | 38.85 | 38.93 | 37.93 | 38.38 | 3,078,237 | -0.59(-1.51%) |
Sep 20, 2016 | 39.17 | 39.21 | 38.92 | 38.97 | 952,419 | +0.27(+0.70%) |
Sep 19, 2016 | 38.93 | 39.00 | 38.66 | 38.70 | 1,135,402 | +0.27(+0.70%) |
Sep 16, 2016 | 38.57 | 38.62 | 38.33 | 38.43 | 2,016,914 | -0.49(-1.26%) |
Sep 15, 2016 | 38.74 | 39.04 | 38.60 | 38.92 | 3,159,045 | -0.30(-0.76%) |
Sep 14, 2016 | 39.07 | 39.54 | 39.06 | 39.22 | 2,294,933 | +0.03(+0.08%) |
Sep 13, 2016 | 39.39 | 39.50 | 38.94 | 39.19 | 6,683,609 | -0.63(-1.58%) |
Sep 12, 2016 | 39.19 | 39.86 | 38.85 | 39.82 | 6,991,331 | +0.63(+1.61%) |
Sep 09, 2016 | 39.67 | 39.68 | 39.19 | 39.19 | 2,354,721 | -0.90(-2.24%) |
Sep 08, 2016 | 39.93 | 40.18 | 39.86 | 40.09 | 2,797,399 | +0.49(+1.24%) |
Sep 07, 2016 | 39.37 | 39.63 | 39.33 | 39.60 | 935,437 | +0.22(+0.56%) |
Sep 06, 2016 | 39.10 | 39.44 | 39.10 | 39.38 | 1,110,634 | +0.20(+0.51%) |
Sep 02, 2016 | 39.27 | 39.18 | 39.18 | 39.18 | 1,288,000 | +0.77(+2.00%) |