Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.17 | 40.37 | 39.90 | 39.94 | 4,642,661 | +0.17(+0.43%) |
Nov 29, 2016 | 40.12 | 40.24 | 39.71 | 39.77 | 2,235,013 | -0.22(-0.55%) |
Nov 28, 2016 | 40.04 | 40.25 | 39.65 | 39.99 | 2,688,197 | -0.39(-0.96%) |
Nov 25, 2016 | 40.51 | 40.63 | 40.29 | 40.38 | 983,655 | -0.11(-0.27%) |
Nov 23, 2016 | 40.49 | 40.49 | 40.49 | 0 | +0.37(+0.93%) | |
Nov 22, 2016 | 39.99 | 40.17 | 39.68 | 40.12 | 2,068,520 | +0.21(+0.53%) |
Nov 21, 2016 | 39.98 | 40.05 | 39.81 | 39.91 | 1,906,308 | +0.05(+0.13%) |
Nov 18, 2016 | 39.59 | 39.95 | 39.49 | 39.86 | 1,975,644 | +0.24(+0.60%) |
Nov 17, 2016 | 39.22 | 39.72 | 39.08 | 39.62 | 3,346,179 | +0.33(+0.84%) |
Nov 16, 2016 | 39.92 | 39.95 | 39.06 | 39.29 | 3,290,659 | -1.10(-2.74%) |
Nov 15, 2016 | 40.27 | 40.46 | 39.98 | 40.40 | 2,767,261 | -0.03(-0.08%) |
Nov 14, 2016 | 39.68 | 40.52 | 39.66 | 40.43 | 5,118,057 | +0.94(+2.37%) |
Nov 11, 2016 | 38.90 | 39.53 | 38.85 | 39.49 | 2,245,534 | +0.44(+1.12%) |
Nov 10, 2016 | 39.02 | 39.55 | 38.87 | 39.06 | 3,997,097 | +0.49(+1.27%) |
Nov 09, 2016 | 38.02 | 38.79 | 37.72 | 38.57 | 3,283,021 | +0.84(+2.21%) |
Nov 08, 2016 | 37.41 | 37.98 | 37.28 | 37.73 | 2,282,060 | +0.23(+0.61%) |
Nov 07, 2016 | 37.18 | 37.50 | 37.15 | 37.50 | 2,749,896 | +1.05(+2.87%) |
Nov 04, 2016 | 36.91 | 37.00 | 36.42 | 36.46 | 3,430,055 | -0.45(-1.21%) |
Nov 03, 2016 | 37.26 | 37.46 | 36.84 | 36.91 | 4,017,753 | -0.30(-0.79%) |
Nov 02, 2016 | 37.12 | 37.35 | 36.96 | 37.20 | 3,543,867 | -0.03(-0.09%) |
Nov 01, 2016 | 37.35 | 37.42 | 36.86 | 37.23 | 3,918,651 | +0.03(+0.07%) |
Oct 31, 2016 | 37.71 | 37.71 | 37.20 | 37.21 | 3,698,472 | -0.12(-0.32%) |
Oct 28, 2016 | 36.99 | 38.29 | 36.99 | 37.33 | 6,420,887 | +0.96(+2.64%) |
Oct 27, 2016 | 36.79 | 36.86 | 36.33 | 36.37 | 3,274,534 | -0.27(-0.74%) |
Oct 26, 2016 | 35.95 | 36.80 | 35.78 | 36.64 | 2,676,721 | +0.61(+1.69%) |
Oct 25, 2016 | 36.20 | 36.20 | 35.81 | 36.03 | 2,208,249 | -0.18(-0.49%) |
Oct 24, 2016 | 36.21 | 36.43 | 36.08 | 36.20 | 1,923,775 | +0.29(+0.80%) |
Oct 21, 2016 | 35.82 | 36.14 | 35.68 | 35.92 | 2,469,757 | -0.26(-0.72%) |
Oct 20, 2016 | 36.35 | 36.43 | 36.08 | 36.18 | 3,427,347 | -0.32(-0.88%) |
Oct 19, 2016 | 36.52 | 36.69 | 36.45 | 36.50 | 2,774,433 | +0.02(+0.05%) |
Oct 18, 2016 | 36.71 | 36.82 | 36.40 | 36.48 | 1,524,879 | +0.09(+0.25%) |
Oct 17, 2016 | 36.63 | 36.74 | 36.37 | 36.39 | 1,793,467 | -0.14(-0.39%) |
Oct 14, 2016 | 36.44 | 36.96 | 36.44 | 36.53 | 2,524,764 | +0.38(+1.05%) |
Oct 13, 2016 | 36.27 | 36.40 | 35.88 | 36.15 | 2,458,184 | -0.46(-1.24%) |
Oct 12, 2016 | 36.44 | 36.77 | 36.43 | 36.61 | 2,142,932 | +0.18(+0.49%) |
Oct 11, 2016 | 36.74 | 36.96 | 36.23 | 36.43 | 3,135,278 | -0.41(-1.12%) |
Oct 10, 2016 | 36.95 | 37.13 | 36.78 | 36.85 | 2,175,658 | +0.06(+0.16%) |
Oct 07, 2016 | 36.94 | 37.07 | 36.66 | 36.79 | 2,612,518 | -0.07(-0.18%) |
Oct 06, 2016 | 37.38 | 37.63 | 36.83 | 36.85 | 3,664,715 | -0.37(-1.00%) |
Oct 05, 2016 | 36.99 | 37.46 | 36.96 | 37.23 | 4,032,110 | +0.30(+0.80%) |
Oct 04, 2016 | 36.01 | 37.02 | 35.85 | 36.93 | 5,940,710 | +1.08(+3.01%) |
Oct 03, 2016 | 36.06 | 36.15 | 35.76 | 35.85 | 2,178,316 | -0.27(-0.75%) |
Sep 30, 2016 | 35.91 | 36.22 | 35.77 | 36.12 | 4,223,145 | +0.40(+1.11%) |
Sep 29, 2016 | 36.10 | 36.30 | 35.53 | 35.72 | 2,244,130 | -0.48(-1.33%) |
Sep 28, 2016 | 36.15 | 36.23 | 35.82 | 36.20 | 1,937,130 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.60 | 36.03 | 2,243,454 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.66 | 35.75 | 2,230,995 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.35 | 36.05 | 36.08 | 2,886,043 | -0.30(-0.83%) |
Sep 22, 2016 | 35.92 | 36.44 | 35.77 | 36.38 | 5,157,841 | +0.53(+1.48%) |
Sep 21, 2016 | 35.64 | 36.12 | 35.51 | 35.85 | 8,530,201 | +0.45(+1.26%) |
Sep 20, 2016 | 35.64 | 35.64 | 35.36 | 35.40 | 3,430,381 | -0.06(-0.17%) |
Sep 19, 2016 | 35.44 | 35.64 | 35.25 | 35.46 | 4,385,594 | +0.20(+0.57%) |
Sep 16, 2016 | 35.48 | 35.48 | 35.10 | 35.26 | 5,512,432 | -0.30(-0.83%) |
Sep 15, 2016 | 35.10 | 35.66 | 35.06 | 35.56 | 3,378,723 | +0.30(+0.84%) |
Sep 14, 2016 | 35.27 | 35.44 | 35.10 | 35.26 | 4,523,592 | -0.05(-0.14%) |
Sep 13, 2016 | 35.05 | 35.43 | 34.92 | 35.31 | 5,496,037 | -0.13(-0.36%) |
Sep 12, 2016 | 34.42 | 35.52 | 34.08 | 35.44 | 6,889,560 | +0.81(+2.34%) |
Sep 09, 2016 | 34.41 | 34.96 | 34.17 | 34.63 | 4,761,800 | +0.06(+0.17%) |
Sep 08, 2016 | 35.00 | 35.18 | 34.54 | 34.57 | 4,706,506 | -0.44(-1.25%) |
Sep 07, 2016 | 34.21 | 35.02 | 34.10 | 35.01 | 3,580,271 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.37 | 3,003,406 | -0.21(-0.61%) |
Sep 02, 2016 | 34.43 | 34.58 | 34.58 | 34.58 | 2,264,963 | +0.25(+0.74%) |