Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.99 | 39.28 | 38.50 | 38.60 | 354,718 | -0.35(-0.90%) |
Nov 29, 2016 | 38.17 | 39.74 | 37.91 | 38.95 | 536,084 | +0.50(+1.31%) |
Nov 28, 2016 | 38.61 | 38.96 | 37.93 | 38.45 | 719,137 | -0.29(-0.74%) |
Nov 25, 2016 | 39.07 | 39.13 | 38.55 | 38.73 | 206,612 | -0.32(-0.82%) |
Nov 23, 2016 | 39.05 | 39.05 | 39.05 | 0 | -0.09(-0.24%) | |
Nov 22, 2016 | 38.78 | 39.62 | 38.65 | 39.15 | 413,075 | +0.39(+1.00%) |
Nov 21, 2016 | 39.45 | 39.86 | 38.13 | 38.76 | 750,462 | -0.23(-0.58%) |
Nov 18, 2016 | 38.53 | 39.14 | 37.56 | 38.99 | 811,975 | +0.65(+1.69%) |
Nov 17, 2016 | 38.62 | 38.92 | 37.66 | 38.34 | 552,970 | -0.38(-0.98%) |
Nov 16, 2016 | 39.23 | 40.50 | 38.57 | 38.72 | 873,961 | -0.10(-0.26%) |
Nov 15, 2016 | 37.56 | 38.99 | 37.08 | 38.82 | 946,649 | +2.00(+5.43%) |
Nov 14, 2016 | 36.40 | 37.84 | 36.30 | 36.82 | 870,171 | +0.34(+0.92%) |
Nov 11, 2016 | 35.25 | 36.57 | 34.90 | 36.48 | 572,976 | +1.12(+3.16%) |
Nov 10, 2016 | 36.23 | 36.48 | 35.34 | 35.37 | 728,183 | -0.48(-1.33%) |
Nov 09, 2016 | 34.06 | 36.01 | 33.66 | 35.85 | 527,505 | +0.40(+1.14%) |
Nov 08, 2016 | 35.36 | 35.87 | 34.72 | 35.44 | 499,743 | -0.10(-0.28%) |
Nov 07, 2016 | 35.92 | 36.40 | 35.21 | 35.54 | 596,430 | +0.26(+0.74%) |
Nov 04, 2016 | 35.52 | 35.82 | 35.01 | 35.28 | 605,185 | -0.29(-0.80%) |
Nov 03, 2016 | 35.53 | 36.17 | 35.39 | 35.57 | 798,436 | +0.19(+0.55%) |
Nov 02, 2016 | 34.75 | 35.58 | 34.47 | 35.38 | 1,233,141 | +0.71(+2.05%) |
Nov 01, 2016 | 34.18 | 34.68 | 33.92 | 34.67 | 1,278,456 | +0.74(+2.19%) |
Oct 31, 2016 | 33.79 | 36.05 | 33.79 | 33.92 | 1,544,554 | +0.15(+0.45%) |
Oct 28, 2016 | 37.52 | 38.00 | 33.74 | 33.77 | 3,592,705 | -5.00(-12.89%) |
Oct 27, 2016 | 39.38 | 39.89 | 38.53 | 38.77 | 596,187 | -0.18(-0.45%) |
Oct 26, 2016 | 38.57 | 39.98 | 37.61 | 38.94 | 916,500 | +0.58(+1.50%) |
Oct 25, 2016 | 39.51 | 39.70 | 38.07 | 38.37 | 563,803 | -1.34(-3.37%) |
Oct 24, 2016 | 38.06 | 39.76 | 38.05 | 39.70 | 1,418,174 | +1.94(+5.13%) |
Oct 21, 2016 | 37.96 | 38.00 | 36.95 | 37.77 | 756,567 | -0.24(-0.64%) |
Oct 20, 2016 | 38.44 | 38.70 | 37.68 | 38.01 | 904,640 | -0.64(-1.66%) |
Oct 19, 2016 | 39.54 | 39.67 | 38.53 | 38.65 | 547,615 | -0.38(-0.96%) |
Oct 18, 2016 | 40.00 | 40.54 | 38.78 | 39.03 | 826,054 | -0.64(-1.62%) |
Oct 17, 2016 | 40.44 | 40.96 | 39.65 | 39.67 | 512,376 | -0.64(-1.60%) |
Oct 14, 2016 | 40.19 | 41.49 | 40.05 | 40.31 | 868,795 | +0.58(+1.45%) |
Oct 13, 2016 | 42.00 | 42.26 | 39.47 | 39.74 | 1,911,911 | -2.92(-6.84%) |
Oct 12, 2016 | 43.86 | 44.35 | 42.54 | 42.65 | 584,263 | -1.34(-3.04%) |
Oct 11, 2016 | 43.96 | 45.06 | 43.75 | 43.99 | 799,025 | -0.37(-0.83%) |
Oct 10, 2016 | 44.69 | 45.12 | 44.11 | 44.36 | 500,420 | -0.06(-0.13%) |
Oct 07, 2016 | 44.27 | 45.94 | 44.14 | 44.41 | 1,572,208 | +1.50(+3.50%) |
Oct 06, 2016 | 43.10 | 43.13 | 42.35 | 42.91 | 612,411 | -0.33(-0.77%) |
Oct 05, 2016 | 42.73 | 43.68 | 42.19 | 43.25 | 337,496 | +0.80(+1.89%) |
Oct 04, 2016 | 43.15 | 43.18 | 42.31 | 42.44 | 461,013 | -0.63(-1.47%) |
Oct 03, 2016 | 43.71 | 44.16 | 42.88 | 43.08 | 604,185 | -0.18(-0.42%) |
Sep 30, 2016 | 43.34 | 44.52 | 43.25 | 43.26 | 790,948 | +0.07(+0.15%) |
Sep 29, 2016 | 43.04 | 43.40 | 42.29 | 43.20 | 964,089 | +0.47(+1.09%) |
Sep 28, 2016 | 40.66 | 42.85 | 40.30 | 42.73 | 2,226,933 | +2.04(+5.01%) |
Sep 27, 2016 | 41.15 | 41.27 | 40.37 | 40.69 | 1,047,275 | -0.61(-1.48%) |
Sep 26, 2016 | 41.70 | 41.94 | 41.11 | 41.30 | 654,706 | -0.68(-1.63%) |
Sep 23, 2016 | 42.38 | 43.00 | 41.93 | 41.98 | 306,255 | -0.73(-1.70%) |
Sep 22, 2016 | 42.29 | 42.91 | 42.14 | 42.71 | 780,295 | +0.53(+1.27%) |
Sep 21, 2016 | 42.13 | 42.44 | 41.11 | 42.18 | 912,487 | +0.11(+0.26%) |
Sep 20, 2016 | 41.78 | 42.59 | 41.78 | 42.07 | 477,192 | +0.16(+0.38%) |
Sep 19, 2016 | 42.44 | 43.06 | 41.88 | 41.91 | 944,531 | -0.33(-0.77%) |
Sep 16, 2016 | 42.93 | 42.99 | 41.87 | 42.23 | 446,826 | -0.45(-1.06%) |
Sep 15, 2016 | 42.44 | 43.02 | 42.40 | 42.69 | 595,181 | +0.41(+0.97%) |
Sep 14, 2016 | 42.70 | 42.92 | 41.94 | 42.28 | 814,074 | -0.33(-0.78%) |
Sep 13, 2016 | 42.79 | 43.33 | 42.17 | 42.61 | 433,088 | -0.66(-1.53%) |
Sep 12, 2016 | 42.71 | 43.30 | 41.65 | 43.27 | 1,089,501 | +0.00(+0.00%) |
Sep 09, 2016 | 45.34 | 45.34 | 43.08 | 43.27 | 917,040 | -2.53(-5.53%) |
Sep 08, 2016 | 46.78 | 46.99 | 45.36 | 45.80 | 1,071,296 | -0.85(-1.83%) |
Sep 07, 2016 | 44.15 | 46.65 | 44.07 | 46.65 | 2,195,592 | +2.58(+5.86%) |
Sep 06, 2016 | 45.05 | 45.75 | 43.61 | 44.07 | 705,686 | -0.64(-1.44%) |
Sep 02, 2016 | 43.62 | 44.72 | 44.72 | 44.72 | 848,160 | +1.70(+3.96%) |