Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.71 | 40.79 | 39.03 | 39.08 | 4,025,915 | -1.56(-3.84%) |
Nov 29, 2016 | 40.22 | 40.80 | 40.12 | 40.65 | 2,472,370 | +0.49(+1.21%) |
Nov 28, 2016 | 40.57 | 40.57 | 39.89 | 40.16 | 2,008,177 | -0.52(-1.29%) |
Nov 25, 2016 | 40.38 | 40.84 | 40.33 | 40.68 | 862,268 | +0.38(+0.93%) |
Nov 23, 2016 | 40.31 | 40.31 | 40.31 | 0 | +0.31(+0.78%) | |
Nov 22, 2016 | 40.42 | 40.44 | 39.78 | 39.99 | 1,991,008 | -0.37(-0.91%) |
Nov 21, 2016 | 40.08 | 40.42 | 39.53 | 40.36 | 2,101,168 | +0.42(+1.06%) |
Nov 18, 2016 | 39.61 | 40.03 | 39.45 | 39.94 | 2,069,063 | +0.24(+0.60%) |
Nov 17, 2016 | 39.38 | 40.31 | 39.17 | 39.70 | 2,748,765 | +1.04(+2.69%) |
Nov 16, 2016 | 38.47 | 38.72 | 38.26 | 38.66 | 1,797,300 | -0.15(-0.38%) |
Nov 15, 2016 | 39.34 | 39.66 | 38.55 | 38.81 | 2,950,843 | -0.08(-0.21%) |
Nov 14, 2016 | 38.15 | 39.06 | 37.85 | 38.89 | 3,379,239 | +0.99(+2.62%) |
Nov 11, 2016 | 38.50 | 38.69 | 37.61 | 37.90 | 3,182,026 | -0.54(-1.41%) |
Nov 10, 2016 | 37.93 | 38.69 | 37.63 | 38.44 | 4,048,159 | +0.68(+1.80%) |
Nov 09, 2016 | 37.21 | 38.11 | 36.46 | 37.76 | 5,655,026 | -0.30(-0.80%) |
Nov 08, 2016 | 38.16 | 38.20 | 37.28 | 38.06 | 2,769,479 | -0.47(-1.22%) |
Nov 07, 2016 | 38.61 | 38.85 | 38.30 | 38.53 | 2,388,929 | +0.50(+1.30%) |
Nov 04, 2016 | 37.51 | 38.92 | 37.35 | 38.04 | 2,279,435 | +0.60(+1.60%) |
Nov 03, 2016 | 37.65 | 37.80 | 37.32 | 37.44 | 1,649,773 | -0.10(-0.27%) |
Nov 02, 2016 | 37.89 | 37.99 | 37.23 | 37.54 | 2,245,416 | -0.37(-0.97%) |
Nov 01, 2016 | 38.31 | 38.53 | 37.59 | 37.91 | 2,245,703 | -0.40(-1.03%) |
Oct 31, 2016 | 38.26 | 38.60 | 38.15 | 38.30 | 2,824,060 | +0.32(+0.85%) |
Oct 28, 2016 | 37.25 | 38.23 | 37.01 | 37.98 | 3,320,582 | +0.92(+2.48%) |
Oct 27, 2016 | 38.08 | 38.10 | 37.01 | 37.06 | 2,770,962 | -0.82(-2.16%) |
Oct 26, 2016 | 37.71 | 38.08 | 37.49 | 37.88 | 1,597,276 | +0.02(+0.05%) |
Oct 25, 2016 | 38.17 | 38.20 | 37.62 | 37.86 | 3,036,158 | -0.49(-1.27%) |
Oct 24, 2016 | 38.17 | 38.46 | 38.10 | 38.35 | 2,545,607 | +0.48(+1.26%) |
Oct 21, 2016 | 37.69 | 37.96 | 37.59 | 37.87 | 1,659,484 | -0.17(-0.43%) |
Oct 20, 2016 | 38.28 | 38.49 | 37.82 | 38.04 | 2,904,159 | -0.52(-1.36%) |
Oct 19, 2016 | 38.67 | 38.88 | 38.15 | 38.56 | 2,104,219 | +0.06(+0.14%) |
Oct 18, 2016 | 38.61 | 38.96 | 38.34 | 38.50 | 2,306,193 | +0.28(+0.72%) |
Oct 17, 2016 | 38.30 | 38.74 | 37.97 | 38.23 | 2,642,466 | +0.23(+0.60%) |
Oct 14, 2016 | 37.84 | 38.40 | 37.80 | 38.00 | 3,240,583 | +0.37(+0.98%) |
Oct 13, 2016 | 37.99 | 38.12 | 37.37 | 37.63 | 3,383,552 | -0.76(-1.99%) |
Oct 12, 2016 | 38.29 | 38.63 | 38.04 | 38.39 | 3,161,784 | +0.19(+0.50%) |
Oct 11, 2016 | 38.28 | 38.31 | 37.82 | 38.20 | 2,676,762 | -0.13(-0.34%) |
Oct 10, 2016 | 38.45 | 38.64 | 38.12 | 38.33 | 2,839,022 | +0.17(+0.43%) |
Oct 07, 2016 | 38.66 | 39.19 | 38.13 | 38.16 | 1,874,792 | -0.54(-1.40%) |
Oct 06, 2016 | 38.29 | 38.89 | 38.14 | 38.71 | 1,956,727 | +0.27(+0.69%) |
Oct 05, 2016 | 38.40 | 38.77 | 38.31 | 38.44 | 1,924,486 | +0.28(+0.72%) |
Oct 04, 2016 | 38.67 | 38.85 | 37.99 | 38.16 | 2,003,111 | -0.51(-1.33%) |
Oct 03, 2016 | 38.67 | 38.76 | 38.39 | 38.68 | 1,936,204 | -0.18(-0.47%) |
Sep 30, 2016 | 38.94 | 39.08 | 38.60 | 38.86 | 2,056,052 | +0.14(+0.36%) |
Sep 29, 2016 | 39.49 | 39.75 | 38.57 | 38.73 | 2,338,450 | -0.93(-2.34%) |
Sep 28, 2016 | 39.23 | 39.76 | 39.09 | 39.65 | 2,069,183 | +0.44(+1.12%) |
Sep 27, 2016 | 39.35 | 39.79 | 39.18 | 39.21 | 2,120,378 | -0.21(-0.54%) |
Sep 26, 2016 | 39.35 | 39.84 | 39.17 | 39.42 | 2,250,982 | -0.15(-0.37%) |
Sep 23, 2016 | 39.95 | 40.32 | 39.56 | 39.57 | 2,569,886 | -0.45(-1.12%) |
Sep 22, 2016 | 40.35 | 41.03 | 39.85 | 40.02 | 4,583,138 | +0.14(+0.35%) |
Sep 21, 2016 | 39.86 | 40.25 | 38.96 | 39.88 | 5,498,185 | -0.05(-0.11%) |
Sep 20, 2016 | 40.99 | 41.02 | 39.29 | 39.93 | 12,426,778 | -1.46(-3.53%) |
Sep 19, 2016 | 40.98 | 42.04 | 40.94 | 41.39 | 3,993,204 | +0.69(+1.69%) |
Sep 16, 2016 | 41.12 | 41.26 | 40.56 | 40.70 | 3,900,439 | -0.62(-1.49%) |
Sep 15, 2016 | 41.07 | 41.57 | 40.85 | 41.31 | 2,809,366 | +0.25(+0.60%) |
Sep 14, 2016 | 41.09 | 41.48 | 40.80 | 41.07 | 2,257,855 | +0.03(+0.07%) |
Sep 13, 2016 | 41.68 | 42.15 | 40.91 | 41.04 | 2,406,420 | -1.06(-2.53%) |
Sep 12, 2016 | 41.09 | 42.26 | 41.09 | 42.10 | 1,864,893 | +0.63(+1.53%) |
Sep 09, 2016 | 42.57 | 42.59 | 41.29 | 41.47 | 2,320,138 | -1.55(-3.61%) |
Sep 08, 2016 | 43.33 | 43.38 | 42.99 | 43.02 | 789,939 | -0.42(-0.97%) |
Sep 07, 2016 | 42.79 | 43.59 | 42.70 | 43.44 | 1,141,975 | +0.64(+1.50%) |
Sep 06, 2016 | 42.79 | 43.04 | 42.43 | 42.80 | 1,250,302 | +0.06(+0.15%) |
Sep 02, 2016 | 43.07 | 42.74 | 42.74 | 42.74 | 2,037,212 | -0.14(-0.32%) |