Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.88 | 38.98 | 38.66 | 38.67 | 609,080 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.13 | 38.71 | 38.90 | 1,206,529 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.15 | 38.90 | 38.97 | 680,647 | -0.12(-0.30%) |
Nov 25, 2016 | 39.09 | 39.10 | 38.92 | 39.08 | 423,984 | +0.07(+0.17%) |
Nov 23, 2016 | 39.02 | 39.02 | 39.02 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.97 | 1,459,864 | +0.41(+1.07%) |
Nov 21, 2016 | 38.42 | 38.61 | 38.28 | 38.56 | 1,173,477 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,319 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.54 | 38.02 | 1,115,973 | +0.41(+1.08%) |
Nov 16, 2016 | 37.13 | 37.65 | 37.12 | 37.62 | 1,247,403 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,455,984 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,011 | -0.19(-0.52%) |
Nov 11, 2016 | 35.75 | 36.76 | 35.75 | 36.70 | 2,670,595 | +1.35(+3.83%) |
Nov 10, 2016 | 36.34 | 36.57 | 35.48 | 35.35 | 6,862,188 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.13 | 3,201,097 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,581 | +0.07(+0.21%) |
Nov 07, 2016 | 35.89 | 36.25 | 35.74 | 36.22 | 4,937,045 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.99 | 35.23 | 1,295,645 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.77 | 35.33 | 35.46 | 1,556,470 | -0.06(-0.17%) |
Nov 02, 2016 | 35.78 | 35.97 | 35.40 | 35.52 | 2,532,877 | -0.24(-0.66%) |
Nov 01, 2016 | 36.08 | 36.37 | 35.36 | 35.75 | 1,722,464 | -0.32(-0.89%) |
Oct 31, 2016 | 36.01 | 36.25 | 36.01 | 36.07 | 939,780 | +0.19(+0.54%) |
Oct 28, 2016 | 36.24 | 36.46 | 35.84 | 35.88 | 1,850,488 | -0.22(-0.60%) |
Oct 27, 2016 | 36.62 | 36.70 | 36.05 | 36.10 | 1,425,704 | -0.17(-0.46%) |
Oct 26, 2016 | 36.04 | 36.48 | 36.01 | 36.27 | 1,152,202 | -0.05(-0.14%) |
Oct 25, 2016 | 36.37 | 36.48 | 36.25 | 36.32 | 847,305 | -0.03(-0.09%) |
Oct 24, 2016 | 35.88 | 36.37 | 35.88 | 36.35 | 731,634 | +0.65(+1.83%) |
Oct 21, 2016 | 35.50 | 35.73 | 35.36 | 35.70 | 1,127,543 | -0.09(-0.25%) |
Oct 20, 2016 | 35.47 | 35.92 | 35.26 | 35.79 | 2,119,410 | +0.25(+0.70%) |
Oct 19, 2016 | 35.37 | 35.58 | 35.20 | 35.54 | 1,226,760 | -0.15(-0.42%) |
Oct 18, 2016 | 35.71 | 35.83 | 35.62 | 35.69 | 917,496 | +0.41(+1.16%) |
Oct 17, 2016 | 35.43 | 35.62 | 35.26 | 35.28 | 721,395 | -0.18(-0.52%) |
Oct 14, 2016 | 35.52 | 35.88 | 35.43 | 35.46 | 1,404,688 | +0.27(+0.75%) |
Oct 13, 2016 | 35.30 | 35.30 | 34.63 | 35.20 | 2,142,398 | -0.42(-1.18%) |
Oct 12, 2016 | 35.72 | 35.72 | 35.30 | 35.62 | 1,613,026 | -0.12(-0.34%) |
Oct 11, 2016 | 36.46 | 36.46 | 35.42 | 35.74 | 1,925,742 | -0.76(-2.09%) |
Oct 10, 2016 | 36.86 | 37.00 | 36.49 | 36.50 | 1,245,526 | -0.18(-0.50%) |
Oct 07, 2016 | 36.80 | 36.80 | 36.36 | 36.69 | 1,424,087 | -0.05(-0.15%) |
Oct 06, 2016 | 36.50 | 36.77 | 36.28 | 36.74 | 2,679,013 | +0.21(+0.59%) |
Oct 05, 2016 | 36.38 | 36.78 | 36.29 | 36.53 | 3,964,222 | +0.27(+0.73%) |
Oct 04, 2016 | 36.51 | 36.62 | 36.12 | 36.26 | 1,048,789 | -0.09(-0.26%) |
Oct 03, 2016 | 36.69 | 36.85 | 36.29 | 36.36 | 3,735,955 | -0.25(-0.67%) |
Sep 30, 2016 | 36.25 | 36.84 | 36.25 | 36.60 | 1,412,961 | +0.57(+1.58%) |
Sep 29, 2016 | 35.61 | 36.26 | 35.22 | 36.03 | 2,655,833 | +0.44(+1.23%) |
Sep 28, 2016 | 35.65 | 35.78 | 35.38 | 35.60 | 864,907 | +0.07(+0.20%) |
Sep 27, 2016 | 34.84 | 35.53 | 34.82 | 35.52 | 1,064,786 | +0.60(+1.73%) |
Sep 26, 2016 | 35.02 | 35.14 | 34.78 | 34.92 | 1,182,481 | -0.45(-1.26%) |
Sep 23, 2016 | 35.68 | 35.70 | 35.32 | 35.37 | 842,876 | -0.37(-1.02%) |
Sep 22, 2016 | 35.85 | 35.96 | 35.63 | 35.73 | 1,088,853 | +0.12(+0.33%) |
Sep 21, 2016 | 35.31 | 35.67 | 35.15 | 35.62 | 1,335,058 | +0.49(+1.38%) |
Sep 20, 2016 | 35.49 | 35.52 | 35.04 | 35.13 | 1,108,921 | -0.16(-0.45%) |
Sep 19, 2016 | 35.47 | 35.81 | 35.17 | 35.29 | 1,216,274 | +0.04(+0.12%) |
Sep 16, 2016 | 35.50 | 35.61 | 34.98 | 35.25 | 1,974,247 | +0.01(+0.03%) |
Sep 15, 2016 | 34.43 | 35.30 | 34.38 | 35.24 | 1,850,081 | +0.80(+2.31%) |
Sep 14, 2016 | 34.05 | 34.53 | 34.01 | 34.44 | 1,127,509 | +0.30(+0.88%) |
Sep 13, 2016 | 34.27 | 34.57 | 33.97 | 34.14 | 1,238,670 | -0.30(-0.88%) |
Sep 12, 2016 | 33.54 | 34.48 | 33.43 | 34.45 | 2,228,523 | +0.63(+1.87%) |
Sep 09, 2016 | 34.79 | 34.79 | 33.71 | 33.81 | 2,623,748 | -1.25(-3.55%) |
Sep 08, 2016 | 35.01 | 35.15 | 34.85 | 35.06 | 1,394,456 | -0.06(-0.18%) |
Sep 07, 2016 | 35.44 | 35.45 | 35.06 | 35.12 | 3,930,231 | -0.27(-0.76%) |
Sep 06, 2016 | 35.53 | 35.58 | 35.21 | 35.39 | 1,118,418 | -0.08(-0.23%) |
Sep 02, 2016 | 35.67 | 35.47 | 35.47 | 35.47 | 1,715,021 | -0.04(-0.10%) |