Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.81 | 40.81 | 39.51 | 39.70 | 1,593,420 | -0.93(-2.28%) |
Nov 29, 2016 | 40.60 | 40.95 | 40.31 | 40.63 | 1,191,630 | +0.09(+0.21%) |
Nov 28, 2016 | 41.16 | 41.44 | 40.14 | 40.54 | 1,085,333 | -0.57(-1.39%) |
Nov 25, 2016 | 42.14 | 42.14 | 40.99 | 41.12 | 385,784 | -0.14(-0.34%) |
Nov 23, 2016 | 41.26 | 41.26 | 41.26 | 0 | -0.34(-0.81%) | |
Nov 22, 2016 | 40.73 | 42.36 | 40.72 | 41.59 | 1,845,466 | +1.37(+3.39%) |
Nov 21, 2016 | 40.01 | 40.35 | 39.75 | 40.23 | 868,090 | +0.17(+0.43%) |
Nov 18, 2016 | 39.82 | 40.15 | 39.51 | 40.06 | 733,144 | +0.01(+0.02%) |
Nov 17, 2016 | 39.53 | 40.13 | 39.28 | 40.05 | 1,447,200 | +0.31(+0.79%) |
Nov 16, 2016 | 40.41 | 40.47 | 39.36 | 39.74 | 1,456,605 | +0.03(+0.08%) |
Nov 15, 2016 | 40.03 | 40.29 | 39.23 | 39.70 | 1,623,252 | -0.54(-1.35%) |
Nov 14, 2016 | 39.52 | 40.96 | 39.41 | 40.25 | 2,245,957 | +0.82(+2.07%) |
Nov 11, 2016 | 37.91 | 39.54 | 37.52 | 39.43 | 1,263,152 | +1.66(+4.38%) |
Nov 10, 2016 | 37.10 | 38.36 | 37.04 | 37.77 | 1,147,563 | +1.22(+3.35%) |
Nov 09, 2016 | 34.33 | 36.73 | 33.98 | 36.55 | 906,925 | +1.46(+4.16%) |
Nov 08, 2016 | 35.12 | 35.51 | 34.75 | 35.09 | 597,974 | -0.05(-0.16%) |
Nov 07, 2016 | 34.69 | 35.29 | 34.68 | 35.15 | 751,847 | +0.91(+2.66%) |
Nov 04, 2016 | 33.87 | 34.47 | 33.53 | 34.24 | 1,224,428 | +0.41(+1.21%) |
Nov 03, 2016 | 34.11 | 34.31 | 33.74 | 33.83 | 758,878 | -0.31(-0.90%) |
Nov 02, 2016 | 33.44 | 34.36 | 33.44 | 34.13 | 888,113 | +0.50(+1.49%) |
Nov 01, 2016 | 34.05 | 34.17 | 33.40 | 33.63 | 1,419,275 | -0.42(-1.22%) |
Oct 31, 2016 | 33.94 | 34.08 | 33.62 | 34.05 | 768,149 | +0.20(+0.58%) |
Oct 28, 2016 | 33.49 | 34.26 | 33.29 | 33.85 | 1,285,403 | +0.36(+1.08%) |
Oct 27, 2016 | 33.95 | 34.14 | 33.26 | 33.49 | 1,242,814 | -0.47(-1.39%) |
Oct 26, 2016 | 34.17 | 34.58 | 33.96 | 33.96 | 1,367,707 | -0.42(-1.23%) |
Oct 25, 2016 | 34.89 | 35.05 | 34.37 | 34.38 | 1,172,351 | -0.86(-2.43%) |
Oct 24, 2016 | 35.42 | 35.52 | 34.95 | 35.24 | 614,805 | +0.19(+0.54%) |
Oct 21, 2016 | 34.86 | 35.07 | 34.53 | 35.05 | 1,015,587 | +0.05(+0.16%) |
Oct 20, 2016 | 35.14 | 35.15 | 34.89 | 35.00 | 719,660 | -0.14(-0.40%) |
Oct 19, 2016 | 35.02 | 35.18 | 34.50 | 35.14 | 1,239,474 | +0.14(+0.40%) |
Oct 18, 2016 | 35.00 | 35.19 | 34.88 | 35.00 | 967,902 | +0.22(+0.63%) |
Oct 17, 2016 | 35.15 | 35.37 | 34.64 | 34.78 | 1,401,207 | -0.38(-1.07%) |
Oct 14, 2016 | 35.55 | 35.66 | 35.08 | 35.15 | 1,302,656 | -0.32(-0.91%) |
Oct 13, 2016 | 36.28 | 36.35 | 35.43 | 35.48 | 1,013,281 | -0.96(-2.65%) |
Oct 12, 2016 | 36.20 | 36.60 | 36.09 | 36.44 | 878,974 | +0.37(+1.02%) |
Oct 11, 2016 | 36.42 | 36.46 | 35.84 | 36.07 | 921,993 | -0.40(-1.10%) |
Oct 10, 2016 | 36.95 | 37.18 | 36.44 | 36.47 | 837,445 | -0.48(-1.30%) |
Oct 07, 2016 | 36.82 | 37.27 | 36.52 | 36.95 | 690,128 | +0.17(+0.47%) |
Oct 06, 2016 | 36.29 | 36.80 | 36.07 | 36.78 | 768,885 | +0.28(+0.77%) |
Oct 05, 2016 | 37.09 | 37.19 | 36.48 | 36.50 | 1,112,159 | -0.35(-0.96%) |
Oct 04, 2016 | 37.51 | 37.54 | 36.74 | 36.85 | 1,413,930 | -0.66(-1.76%) |
Oct 03, 2016 | 37.31 | 37.66 | 37.16 | 37.51 | 1,211,722 | +0.05(+0.13%) |
Sep 30, 2016 | 37.80 | 38.02 | 37.44 | 37.46 | 1,234,149 | -0.05(-0.13%) |
Sep 29, 2016 | 36.90 | 37.58 | 36.85 | 37.51 | 1,561,026 | +0.81(+2.20%) |
Sep 28, 2016 | 37.30 | 37.33 | 36.33 | 36.70 | 1,575,123 | -0.49(-1.33%) |
Sep 27, 2016 | 36.40 | 37.25 | 36.38 | 37.19 | 1,449,684 | +0.93(+2.57%) |
Sep 26, 2016 | 36.10 | 36.41 | 35.91 | 36.26 | 1,133,798 | -0.22(-0.60%) |
Sep 23, 2016 | 37.15 | 37.62 | 36.16 | 36.48 | 1,114,679 | -1.04(-2.76%) |
Sep 22, 2016 | 37.77 | 38.24 | 37.21 | 37.52 | 1,500,174 | -0.15(-0.40%) |
Sep 21, 2016 | 36.98 | 37.75 | 36.94 | 37.66 | 1,348,455 | +0.64(+1.72%) |
Sep 20, 2016 | 37.14 | 37.37 | 36.74 | 37.03 | 1,223,262 | +0.16(+0.43%) |
Sep 19, 2016 | 37.28 | 37.52 | 36.62 | 36.87 | 1,499,349 | -0.22(-0.59%) |
Sep 16, 2016 | 37.52 | 37.66 | 37.02 | 37.09 | 2,061,680 | -0.49(-1.29%) |
Sep 15, 2016 | 37.31 | 37.59 | 36.97 | 37.58 | 908,429 | +0.29(+0.78%) |
Sep 14, 2016 | 37.17 | 37.57 | 35.95 | 37.29 | 1,043,529 | +0.11(+0.30%) |
Sep 13, 2016 | 38.06 | 38.06 | 37.10 | 37.18 | 1,227,049 | -1.02(-2.67%) |
Sep 12, 2016 | 37.66 | 38.31 | 37.65 | 38.20 | 1,216,061 | +0.31(+0.83%) |
Sep 09, 2016 | 38.17 | 38.38 | 37.88 | 37.88 | 1,824,154 | -0.67(-1.75%) |
Sep 08, 2016 | 38.50 | 38.79 | 38.35 | 38.56 | 918,195 | -0.20(-0.53%) |
Sep 07, 2016 | 38.35 | 38.83 | 38.10 | 38.76 | 1,006,784 | +0.14(+0.37%) |
Sep 06, 2016 | 38.95 | 39.07 | 38.36 | 38.62 | 1,388,426 | -0.35(-0.90%) |
Sep 02, 2016 | 38.84 | 38.97 | 38.97 | 38.97 | 1,166,195 | +0.38(+0.99%) |