Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.29 | 37.37 | 36.65 | 36.65 | 29,912,906 | -1.19(-3.15%) |
Nov 29, 2016 | 37.59 | 38.02 | 37.53 | 37.84 | 18,420,032 | +0.16(+0.42%) |
Nov 28, 2016 | 37.08 | 37.77 | 37.07 | 37.68 | 29,885,748 | +0.71(+1.93%) |
Nov 25, 2016 | 36.50 | 37.10 | 36.50 | 36.97 | 10,033,961 | +0.53(+1.44%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.37(-1.00%) | |
Nov 22, 2016 | 36.69 | 36.87 | 36.50 | 36.81 | 13,575,485 | +0.14(+0.38%) |
Nov 21, 2016 | 36.39 | 36.68 | 36.34 | 36.67 | 15,687,037 | +0.38(+1.06%) |
Nov 18, 2016 | 36.50 | 36.58 | 36.13 | 36.29 | 13,646,726 | -0.11(-0.30%) |
Nov 17, 2016 | 36.22 | 36.59 | 36.22 | 36.40 | 24,490,058 | +0.01(+0.02%) |
Nov 16, 2016 | 36.73 | 36.82 | 36.15 | 36.39 | 21,451,432 | -0.25(-0.68%) |
Nov 15, 2016 | 36.27 | 36.73 | 36.25 | 36.64 | 32,134,126 | +0.58(+1.61%) |
Nov 14, 2016 | 35.81 | 36.14 | 35.53 | 36.06 | 35,932,332 | -0.02(-0.07%) |
Nov 11, 2016 | 36.16 | 36.58 | 35.94 | 36.09 | 39,481,012 | -0.15(-0.41%) |
Nov 10, 2016 | 36.93 | 36.97 | 35.76 | 36.23 | 67,746,728 | -0.89(-2.41%) |
Nov 09, 2016 | 37.87 | 37.90 | 37.07 | 37.13 | 54,604,576 | -1.42(-3.68%) |
Nov 08, 2016 | 38.30 | 38.70 | 38.23 | 38.55 | 24,041,982 | +0.30(+0.78%) |
Nov 07, 2016 | 37.75 | 38.26 | 37.39 | 38.25 | 22,613,540 | +0.66(+1.75%) |
Nov 04, 2016 | 37.86 | 38.22 | 37.57 | 37.59 | 18,568,860 | -0.12(-0.31%) |
Nov 03, 2016 | 37.47 | 37.86 | 37.34 | 37.71 | 15,077,983 | +0.14(+0.38%) |
Nov 02, 2016 | 37.87 | 37.97 | 37.25 | 37.57 | 33,792,288 | -0.48(-1.26%) |
Nov 01, 2016 | 38.64 | 38.72 | 37.94 | 38.05 | 30,810,224 | -0.71(-1.82%) |
Oct 31, 2016 | 38.08 | 38.98 | 37.98 | 38.75 | 28,974,592 | +0.76(+2.00%) |
Oct 28, 2016 | 37.85 | 38.17 | 37.79 | 37.99 | 21,000,946 | +0.12(+0.31%) |
Oct 27, 2016 | 37.88 | 38.03 | 37.61 | 37.87 | 19,841,526 | -0.23(-0.60%) |
Oct 26, 2016 | 37.90 | 38.15 | 37.72 | 38.10 | 13,841,177 | +0.09(+0.25%) |
Oct 25, 2016 | 37.72 | 38.01 | 37.68 | 38.01 | 12,610,685 | +0.24(+0.62%) |
Oct 24, 2016 | 37.79 | 37.91 | 37.54 | 37.77 | 13,705,707 | +0.14(+0.37%) |
Oct 21, 2016 | 37.68 | 37.83 | 37.47 | 37.63 | 23,156,384 | -0.22(-0.58%) |
Oct 20, 2016 | 37.94 | 38.14 | 37.78 | 37.85 | 11,391,909 | -0.02(-0.06%) |
Oct 19, 2016 | 37.94 | 37.99 | 37.70 | 37.87 | 10,809,724 | -0.09(-0.23%) |
Oct 18, 2016 | 37.80 | 38.04 | 37.47 | 37.96 | 18,828,744 | +0.32(+0.85%) |
Oct 17, 2016 | 37.55 | 37.73 | 37.50 | 37.64 | 14,591,250 | +0.20(+0.54%) |
Oct 14, 2016 | 37.45 | 37.81 | 37.38 | 37.43 | 22,894,514 | -0.21(-0.56%) |
Oct 13, 2016 | 37.25 | 37.89 | 37.17 | 37.65 | 38,958,512 | +0.46(+1.24%) |
Oct 12, 2016 | 36.85 | 37.25 | 36.78 | 37.18 | 19,678,708 | +0.36(+0.98%) |
Oct 11, 2016 | 37.22 | 37.22 | 36.76 | 36.82 | 18,300,678 | -0.42(-1.14%) |
Oct 10, 2016 | 36.96 | 37.28 | 36.96 | 37.25 | 12,465,991 | +0.31(+0.83%) |
Oct 07, 2016 | 37.25 | 37.60 | 36.92 | 36.94 | 21,960,112 | -0.05(-0.13%) |
Oct 06, 2016 | 36.87 | 37.18 | 36.68 | 36.99 | 25,761,132 | -0.01(-0.02%) |
Oct 05, 2016 | 37.16 | 37.45 | 36.85 | 36.99 | 35,935,248 | -0.08(-0.21%) |
Oct 04, 2016 | 37.84 | 37.87 | 36.85 | 37.07 | 32,771,298 | -0.79(-2.09%) |
Oct 03, 2016 | 38.42 | 38.42 | 37.64 | 37.87 | 24,853,030 | -0.54(-1.41%) |
Sep 30, 2016 | 38.70 | 38.99 | 38.21 | 38.41 | 18,640,834 | -0.27(-0.69%) |
Sep 29, 2016 | 39.17 | 39.19 | 38.48 | 38.67 | 24,551,448 | -0.59(-1.50%) |
Sep 28, 2016 | 39.34 | 39.46 | 38.92 | 39.26 | 21,182,466 | -0.05(-0.14%) |
Sep 27, 2016 | 39.97 | 40.16 | 39.28 | 39.32 | 22,817,100 | -0.52(-1.30%) |
Sep 26, 2016 | 39.93 | 40.00 | 39.70 | 39.83 | 10,272,024 | -0.10(-0.26%) |
Sep 23, 2016 | 39.85 | 40.04 | 39.66 | 39.93 | 14,035,748 | -0.03(-0.08%) |
Sep 22, 2016 | 40.04 | 40.05 | 39.68 | 39.97 | 15,352,002 | +0.24(+0.61%) |
Sep 21, 2016 | 39.00 | 39.75 | 38.92 | 39.72 | 24,751,868 | +0.79(+2.03%) |
Sep 20, 2016 | 39.16 | 39.22 | 38.91 | 38.93 | 16,401,255 | -0.07(-0.18%) |
Sep 19, 2016 | 38.74 | 39.02 | 38.65 | 39.00 | 15,983,593 | +0.38(+0.99%) |
Sep 16, 2016 | 38.30 | 38.67 | 38.01 | 38.62 | 27,710,886 | +0.37(+0.98%) |
Sep 15, 2016 | 37.92 | 38.31 | 37.82 | 38.24 | 39,841,304 | +0.29(+0.76%) |
Sep 14, 2016 | 37.95 | 38.26 | 37.79 | 37.96 | 19,592,564 | +0.15(+0.39%) |
Sep 13, 2016 | 38.21 | 38.26 | 37.64 | 37.81 | 28,684,006 | -0.53(-1.38%) |
Sep 12, 2016 | 37.61 | 38.42 | 37.61 | 38.34 | 32,846,190 | +0.67(+1.77%) |
Sep 09, 2016 | 38.75 | 38.80 | 37.66 | 37.67 | 33,138,032 | -1.47(-3.75%) |
Sep 08, 2016 | 38.74 | 39.19 | 38.74 | 39.14 | 16,520,224 | +0.13(+0.34%) |
Sep 07, 2016 | 39.02 | 39.09 | 38.78 | 39.01 | 14,781,691 | +0.01(+0.02%) |
Sep 06, 2016 | 38.78 | 39.05 | 38.67 | 39.00 | 19,630,252 | +0.42(+1.09%) |
Sep 02, 2016 | 38.21 | 38.58 | 38.58 | 38.58 | 20,931,966 | +0.51(+1.33%) |