Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.95 | 38.22 | 35.68 | 35.90 | 6,062,921 | -0.46(-1.25%) |
Nov 29, 2016 | 35.18 | 36.61 | 34.84 | 36.36 | 2,343,861 | +0.39(+1.10%) |
Nov 28, 2016 | 36.36 | 37.13 | 35.92 | 35.97 | 3,159,647 | +0.03(+0.09%) |
Nov 25, 2016 | 36.28 | 36.53 | 35.81 | 35.93 | 896,637 | -0.54(-1.48%) |
Nov 23, 2016 | 36.47 | 36.47 | 36.47 | 0 | +0.85(+2.39%) | |
Nov 22, 2016 | 36.10 | 36.53 | 35.19 | 35.62 | 2,346,845 | -0.40(-1.12%) |
Nov 21, 2016 | 35.09 | 36.07 | 34.85 | 36.03 | 3,270,962 | +1.63(+4.74%) |
Nov 18, 2016 | 34.43 | 35.04 | 34.30 | 34.40 | 2,546,136 | +0.12(+0.36%) |
Nov 17, 2016 | 35.38 | 35.65 | 34.15 | 34.27 | 1,978,990 | -0.81(-2.31%) |
Nov 16, 2016 | 35.19 | 35.70 | 35.05 | 35.08 | 2,298,836 | -0.15(-0.44%) |
Nov 15, 2016 | 35.00 | 36.09 | 34.88 | 35.24 | 2,685,988 | +0.70(+2.03%) |
Nov 14, 2016 | 33.69 | 34.59 | 33.55 | 34.54 | 3,239,821 | +0.88(+2.60%) |
Nov 11, 2016 | 33.44 | 33.98 | 32.95 | 33.66 | 3,842,066 | -0.03(-0.09%) |
Nov 10, 2016 | 33.31 | 34.00 | 33.31 | 33.69 | 2,222,810 | +0.03(+0.08%) |
Nov 09, 2016 | 32.40 | 34.08 | 32.40 | 33.66 | 2,463,641 | +0.90(+2.74%) |
Nov 08, 2016 | 33.39 | 33.56 | 32.70 | 32.77 | 2,784,092 | -0.90(-2.68%) |
Nov 07, 2016 | 32.96 | 33.86 | 32.73 | 33.67 | 2,829,154 | +1.23(+3.81%) |
Nov 04, 2016 | 32.73 | 32.91 | 32.43 | 32.44 | 2,253,718 | -0.22(-0.66%) |
Nov 03, 2016 | 33.01 | 33.19 | 32.38 | 32.65 | 1,737,617 | -0.19(-0.59%) |
Nov 02, 2016 | 32.96 | 33.35 | 32.42 | 32.85 | 2,439,713 | -0.46(-1.37%) |
Nov 01, 2016 | 34.12 | 34.36 | 32.85 | 33.30 | 2,790,911 | -0.50(-1.47%) |
Oct 31, 2016 | 33.88 | 34.11 | 33.55 | 33.80 | 3,264,759 | -0.01(-0.02%) |
Oct 28, 2016 | 34.69 | 35.40 | 33.72 | 33.80 | 4,495,782 | -0.21(-0.62%) |
Oct 27, 2016 | 32.93 | 35.09 | 32.88 | 34.01 | 5,626,887 | +1.05(+3.20%) |
Oct 26, 2016 | 32.82 | 33.02 | 32.32 | 32.96 | 4,928,821 | -0.29(-0.86%) |
Oct 25, 2016 | 33.29 | 34.08 | 33.09 | 33.24 | 4,937,056 | +0.24(+0.71%) |
Oct 24, 2016 | 32.94 | 33.07 | 32.64 | 33.01 | 2,838,313 | +0.06(+0.17%) |
Oct 21, 2016 | 33.29 | 33.50 | 32.83 | 32.95 | 3,317,147 | -0.50(-1.50%) |
Oct 20, 2016 | 33.41 | 33.78 | 33.10 | 33.45 | 2,788,771 | -0.33(-0.99%) |
Oct 19, 2016 | 33.73 | 33.96 | 33.28 | 33.79 | 3,152,899 | +0.19(+0.56%) |
Oct 18, 2016 | 34.23 | 34.23 | 33.09 | 33.60 | 2,839,434 | -0.16(-0.47%) |
Oct 17, 2016 | 34.46 | 34.61 | 33.44 | 33.76 | 2,858,245 | -0.79(-2.28%) |
Oct 14, 2016 | 36.14 | 36.34 | 34.54 | 34.55 | 3,011,793 | -1.49(-4.14%) |
Oct 13, 2016 | 35.67 | 36.32 | 35.02 | 36.04 | 4,334,919 | +0.01(+0.03%) |
Oct 12, 2016 | 36.26 | 36.42 | 35.89 | 36.03 | 1,791,061 | -0.36(-0.99%) |
Oct 11, 2016 | 37.13 | 37.31 | 36.15 | 36.38 | 2,619,583 | -0.97(-2.60%) |
Oct 10, 2016 | 37.30 | 37.68 | 37.20 | 37.36 | 2,069,783 | +0.31(+0.83%) |
Oct 07, 2016 | 37.47 | 37.59 | 37.03 | 37.05 | 2,460,831 | -0.26(-0.70%) |
Oct 06, 2016 | 37.51 | 37.83 | 37.17 | 37.31 | 1,701,821 | -0.01(-0.01%) |
Oct 05, 2016 | 37.26 | 37.42 | 36.92 | 37.32 | 2,489,316 | +0.23(+0.61%) |
Oct 04, 2016 | 37.75 | 37.87 | 36.96 | 37.09 | 2,212,024 | -0.62(-1.66%) |
Oct 03, 2016 | 37.33 | 37.95 | 37.13 | 37.72 | 2,521,330 | +0.53(+1.42%) |
Sep 30, 2016 | 35.87 | 37.37 | 35.68 | 37.19 | 3,694,447 | +1.57(+4.41%) |
Sep 29, 2016 | 35.92 | 36.08 | 35.33 | 35.62 | 4,562,105 | -0.37(-1.04%) |
Sep 28, 2016 | 35.39 | 36.56 | 34.96 | 35.99 | 7,208,873 | +0.84(+2.39%) |
Sep 27, 2016 | 36.87 | 36.87 | 34.89 | 35.15 | 7,844,391 | -2.07(-5.56%) |
Sep 26, 2016 | 37.76 | 37.92 | 37.18 | 37.22 | 2,101,754 | -0.50(-1.33%) |
Sep 23, 2016 | 37.98 | 38.33 | 37.42 | 37.72 | 3,270,172 | -0.35(-0.91%) |
Sep 22, 2016 | 38.40 | 38.67 | 37.96 | 38.07 | 3,105,415 | +0.09(+0.24%) |
Sep 21, 2016 | 37.55 | 38.00 | 37.01 | 37.98 | 3,383,875 | +0.72(+1.92%) |
Sep 20, 2016 | 36.56 | 37.71 | 36.52 | 37.26 | 3,425,829 | +0.78(+2.15%) |
Sep 19, 2016 | 36.39 | 36.71 | 36.29 | 36.48 | 2,102,062 | +0.37(+1.02%) |
Sep 16, 2016 | 36.22 | 36.23 | 35.68 | 36.11 | 4,512,289 | -0.48(-1.30%) |
Sep 15, 2016 | 36.26 | 36.84 | 35.95 | 36.58 | 2,340,760 | +0.42(+1.16%) |
Sep 14, 2016 | 36.61 | 36.87 | 36.02 | 36.16 | 2,849,729 | -0.38(-1.05%) |
Sep 13, 2016 | 37.22 | 37.39 | 36.50 | 36.55 | 2,614,660 | -1.33(-3.50%) |
Sep 12, 2016 | 37.05 | 38.06 | 36.97 | 37.87 | 2,461,491 | +0.73(+1.96%) |
Sep 09, 2016 | 37.48 | 38.05 | 37.15 | 37.15 | 3,160,349 | -0.55(-1.47%) |
Sep 08, 2016 | 37.37 | 37.88 | 37.21 | 37.70 | 2,338,360 | +0.61(+1.64%) |
Sep 07, 2016 | 37.32 | 37.51 | 36.81 | 37.09 | 1,886,763 | -0.11(-0.30%) |
Sep 06, 2016 | 36.77 | 37.24 | 36.67 | 37.20 | 1,666,174 | +0.43(+1.16%) |
Sep 02, 2016 | 36.97 | 36.78 | 36.78 | 36.78 | 1,998,094 | +0.04(+0.11%) |