Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.35 | 37.46 | 36.26 | 36.28 | 1,670,002 | -1.26(-3.37%) |
Nov 29, 2016 | 37.48 | 37.66 | 37.38 | 37.54 | 1,134,162 | +0.19(+0.51%) |
Nov 28, 2016 | 37.34 | 37.54 | 37.15 | 37.35 | 1,103,043 | +0.01(+0.02%) |
Nov 25, 2016 | 36.91 | 37.34 | 36.73 | 37.34 | 791,801 | +0.69(+1.88%) |
Nov 23, 2016 | 36.66 | 36.66 | 36.66 | 0 | -0.59(-1.59%) | |
Nov 22, 2016 | 37.42 | 37.47 | 37.07 | 37.25 | 1,184,808 | -0.07(-0.19%) |
Nov 21, 2016 | 36.66 | 37.59 | 36.76 | 37.32 | 1,186,317 | +0.66(+1.79%) |
Nov 18, 2016 | 36.72 | 37.11 | 36.62 | 36.66 | 1,218,428 | -0.05(-0.13%) |
Nov 17, 2016 | 36.33 | 36.79 | 36.26 | 36.71 | 949,695 | +0.31(+0.86%) |
Nov 16, 2016 | 36.46 | 36.74 | 36.25 | 36.40 | 833,955 | -0.05(-0.13%) |
Nov 15, 2016 | 36.15 | 36.47 | 35.92 | 36.45 | 1,126,032 | +0.23(+0.64%) |
Nov 14, 2016 | 36.06 | 36.30 | 35.94 | 36.22 | 1,493,216 | -0.06(-0.15%) |
Nov 11, 2016 | 36.23 | 36.42 | 35.91 | 36.27 | 780,832 | +0.04(+0.11%) |
Nov 10, 2016 | 36.29 | 36.46 | 35.52 | 36.23 | 1,962,412 | -0.27(-0.75%) |
Nov 09, 2016 | 36.71 | 36.79 | 36.24 | 36.50 | 1,216,282 | -1.13(-3.00%) |
Nov 08, 2016 | 37.50 | 37.76 | 37.49 | 37.63 | 1,071,181 | +0.07(+0.19%) |
Nov 07, 2016 | 37.18 | 37.59 | 37.13 | 37.56 | 1,204,205 | +0.74(+2.00%) |
Nov 04, 2016 | 36.76 | 37.11 | 36.75 | 36.82 | 1,115,926 | +0.06(+0.17%) |
Nov 03, 2016 | 37.09 | 37.11 | 36.63 | 36.76 | 1,380,676 | -0.13(-0.35%) |
Nov 02, 2016 | 36.68 | 36.97 | 36.58 | 36.89 | 1,081,102 | +0.27(+0.74%) |
Nov 01, 2016 | 36.93 | 37.01 | 36.52 | 36.62 | 957,623 | -0.32(-0.87%) |
Oct 31, 2016 | 36.81 | 37.17 | 36.78 | 36.94 | 1,448,756 | +0.11(+0.30%) |
Oct 28, 2016 | 36.34 | 37.08 | 36.34 | 36.82 | 1,191,315 | +0.46(+1.25%) |
Oct 27, 2016 | 36.35 | 36.59 | 36.31 | 36.37 | 972,245 | -0.01(-0.02%) |
Oct 26, 2016 | 36.30 | 36.50 | 36.18 | 36.38 | 845,828 | +0.00(+0.00%) |
Oct 25, 2016 | 36.29 | 36.56 | 36.19 | 36.38 | 952,380 | +0.08(+0.22%) |
Oct 24, 2016 | 36.03 | 36.44 | 36.03 | 36.30 | 921,885 | +0.30(+0.82%) |
Oct 21, 2016 | 35.67 | 36.03 | 35.46 | 36.00 | 1,007,323 | +0.27(+0.76%) |
Oct 20, 2016 | 36.03 | 36.16 | 35.68 | 35.73 | 711,628 | -0.38(-1.04%) |
Oct 19, 2016 | 36.28 | 36.36 | 36.02 | 36.10 | 855,291 | -0.20(-0.55%) |
Oct 18, 2016 | 36.32 | 36.57 | 36.18 | 36.30 | 1,011,410 | +0.31(+0.87%) |
Oct 17, 2016 | 36.18 | 36.31 | 35.80 | 35.99 | 930,917 | -0.29(-0.79%) |
Oct 14, 2016 | 36.80 | 36.82 | 36.22 | 36.28 | 983,235 | -0.43(-1.18%) |
Oct 13, 2016 | 36.57 | 36.93 | 36.50 | 36.71 | 1,254,236 | -0.02(-0.04%) |
Oct 12, 2016 | 37.06 | 37.06 | 36.64 | 36.73 | 1,180,808 | -0.38(-1.01%) |
Oct 11, 2016 | 37.30 | 37.52 | 36.94 | 37.10 | 1,374,927 | -0.31(-0.83%) |
Oct 10, 2016 | 37.27 | 37.47 | 37.15 | 37.42 | 1,495,768 | +0.31(+0.84%) |
Oct 07, 2016 | 37.39 | 37.59 | 37.05 | 37.10 | 1,310,271 | -0.23(-0.62%) |
Oct 06, 2016 | 37.02 | 37.40 | 37.02 | 37.34 | 1,195,198 | +0.10(+0.26%) |
Oct 05, 2016 | 37.65 | 37.75 | 37.14 | 37.24 | 3,773,667 | -0.20(-0.53%) |
Oct 04, 2016 | 37.57 | 37.84 | 37.34 | 37.44 | 2,554,778 | -0.30(-0.78%) |
Oct 03, 2016 | 37.88 | 38.02 | 37.67 | 37.74 | 1,399,261 | -0.22(-0.57%) |
Sep 30, 2016 | 37.78 | 38.14 | 37.65 | 37.95 | 2,275,452 | +0.29(+0.76%) |
Sep 29, 2016 | 37.60 | 37.99 | 37.59 | 37.66 | 1,288,646 | -0.09(-0.23%) |
Sep 28, 2016 | 37.91 | 37.91 | 37.53 | 37.75 | 913,776 | +0.02(+0.06%) |
Sep 27, 2016 | 37.48 | 37.80 | 37.48 | 37.73 | 1,336,766 | +0.16(+0.43%) |
Sep 26, 2016 | 37.67 | 37.92 | 37.49 | 37.57 | 1,208,510 | -0.34(-0.89%) |
Sep 23, 2016 | 38.06 | 38.26 | 37.90 | 37.90 | 1,337,510 | -0.14(-0.38%) |
Sep 22, 2016 | 37.83 | 38.11 | 37.61 | 38.05 | 1,090,072 | +0.55(+1.47%) |
Sep 21, 2016 | 37.24 | 37.56 | 37.02 | 37.50 | 894,341 | +0.25(+0.67%) |
Sep 20, 2016 | 37.26 | 37.62 | 37.25 | 37.25 | 1,187,157 | +0.12(+0.32%) |
Sep 19, 2016 | 37.19 | 37.46 | 37.09 | 37.13 | 2,143,200 | +0.24(+0.65%) |
Sep 16, 2016 | 36.21 | 36.99 | 36.16 | 36.89 | 5,733,468 | +0.39(+1.07%) |
Sep 15, 2016 | 36.19 | 36.66 | 36.18 | 36.50 | 1,727,245 | +0.25(+0.68%) |
Sep 14, 2016 | 36.52 | 36.68 | 36.19 | 36.25 | 1,519,846 | -0.16(-0.44%) |
Sep 13, 2016 | 37.02 | 37.21 | 36.40 | 36.41 | 2,538,670 | -0.74(-2.00%) |
Sep 12, 2016 | 36.19 | 37.25 | 36.10 | 37.15 | 2,177,880 | +0.69(+1.89%) |
Sep 09, 2016 | 37.29 | 37.38 | 36.46 | 36.46 | 1,855,018 | -0.97(-2.59%) |
Sep 08, 2016 | 37.57 | 37.71 | 37.31 | 37.43 | 1,671,305 | -0.11(-0.30%) |
Sep 07, 2016 | 37.96 | 38.18 | 37.50 | 37.54 | 1,389,547 | -0.67(-1.76%) |
Sep 06, 2016 | 38.37 | 38.46 | 38.01 | 38.22 | 1,532,843 | -0.28(-0.73%) |
Sep 02, 2016 | 38.55 | 38.50 | 38.50 | 38.50 | 1,259,750 | +0.17(+0.44%) |