Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.96 | 39.16 | 38.16 | 38.28 | 3,109,086 | -0.70(-1.80%) |
Nov 29, 2016 | 38.85 | 39.55 | 38.69 | 38.98 | 2,903,671 | +0.30(+0.78%) |
Nov 28, 2016 | 39.05 | 39.05 | 38.53 | 38.68 | 2,177,499 | -0.38(-0.97%) |
Nov 25, 2016 | 39.21 | 39.30 | 38.99 | 39.06 | 1,310,765 | +0.09(+0.23%) |
Nov 23, 2016 | 38.97 | 38.97 | 38.97 | 0 | +0.50(+1.30%) | |
Nov 22, 2016 | 38.39 | 38.52 | 37.66 | 38.47 | 2,975,727 | -0.18(-0.47%) |
Nov 21, 2016 | 38.32 | 38.86 | 38.31 | 38.65 | 1,621,393 | +0.28(+0.73%) |
Nov 18, 2016 | 38.52 | 38.69 | 38.00 | 38.37 | 1,916,246 | -0.21(-0.54%) |
Nov 17, 2016 | 37.56 | 38.67 | 37.24 | 38.58 | 2,900,095 | +1.10(+2.93%) |
Nov 16, 2016 | 37.46 | 37.72 | 37.22 | 37.48 | 2,006,632 | -0.12(-0.32%) |
Nov 15, 2016 | 36.55 | 37.65 | 36.44 | 37.60 | 2,032,300 | +1.15(+3.16%) |
Nov 14, 2016 | 36.88 | 36.91 | 36.27 | 36.45 | 2,843,913 | -0.29(-0.79%) |
Nov 11, 2016 | 37.40 | 37.57 | 36.59 | 36.74 | 2,564,499 | -0.86(-2.29%) |
Nov 10, 2016 | 38.25 | 38.46 | 37.30 | 37.60 | 3,715,190 | +0.44(+1.18%) |
Nov 09, 2016 | 39.35 | 39.49 | 36.73 | 37.16 | 5,396,608 | -1.61(-4.15%) |
Nov 08, 2016 | 38.57 | 39.09 | 38.18 | 38.77 | 2,696,521 | +0.09(+0.23%) |
Nov 07, 2016 | 38.53 | 38.96 | 38.09 | 38.68 | 3,944,142 | +0.60(+1.58%) |
Nov 04, 2016 | 37.39 | 38.38 | 37.30 | 38.08 | 3,925,462 | +0.89(+2.39%) |
Nov 03, 2016 | 38.26 | 38.92 | 37.14 | 37.19 | 6,784,437 | +1.82(+5.15%) |
Nov 02, 2016 | 35.55 | 35.72 | 35.15 | 35.37 | 3,478,953 | -0.29(-0.81%) |
Nov 01, 2016 | 35.99 | 36.09 | 35.39 | 35.66 | 2,511,063 | -0.35(-0.97%) |
Oct 31, 2016 | 36.01 | 36.10 | 35.50 | 36.01 | 4,561,729 | +0.03(+0.08%) |
Oct 28, 2016 | 36.04 | 36.42 | 35.87 | 35.98 | 2,576,020 | -0.11(-0.30%) |
Oct 27, 2016 | 36.73 | 36.75 | 35.82 | 36.09 | 3,199,737 | -0.51(-1.39%) |
Oct 26, 2016 | 37.47 | 37.58 | 36.44 | 36.60 | 3,402,549 | -1.07(-2.84%) |
Oct 25, 2016 | 38.25 | 38.35 | 37.55 | 37.67 | 1,659,372 | -0.50(-1.31%) |
Oct 24, 2016 | 38.20 | 38.45 | 38.11 | 38.17 | 1,324,325 | +0.09(+0.24%) |
Oct 21, 2016 | 38.20 | 38.33 | 37.93 | 38.08 | 1,389,486 | -0.39(-1.01%) |
Oct 20, 2016 | 38.38 | 38.67 | 38.10 | 38.47 | 1,356,763 | +0.10(+0.26%) |
Oct 19, 2016 | 38.72 | 38.80 | 38.28 | 38.37 | 1,721,742 | -0.36(-0.92%) |
Oct 18, 2016 | 38.89 | 39.02 | 38.71 | 38.73 | 980,962 | +0.16(+0.40%) |
Oct 17, 2016 | 38.42 | 38.63 | 38.38 | 38.57 | 1,152,200 | +0.12(+0.31%) |
Oct 14, 2016 | 38.42 | 38.73 | 38.34 | 38.45 | 1,547,204 | +0.13(+0.34%) |
Oct 13, 2016 | 38.44 | 38.49 | 37.91 | 38.32 | 1,610,074 | -0.49(-1.26%) |
Oct 12, 2016 | 38.84 | 38.99 | 38.53 | 38.81 | 1,368,877 | +0.12(+0.31%) |
Oct 11, 2016 | 39.79 | 40.00 | 38.58 | 38.69 | 2,091,446 | -1.36(-3.40%) |
Oct 10, 2016 | 39.46 | 40.20 | 39.46 | 40.05 | 2,055,762 | +0.31(+0.78%) |
Oct 07, 2016 | 39.39 | 39.91 | 39.16 | 39.74 | 2,982,062 | +0.47(+1.20%) |
Oct 06, 2016 | 39.54 | 39.80 | 39.15 | 39.27 | 3,237,978 | -0.26(-0.66%) |
Oct 05, 2016 | 39.34 | 39.77 | 38.92 | 39.53 | 2,740,065 | +0.38(+0.97%) |
Oct 04, 2016 | 38.10 | 39.67 | 38.10 | 39.15 | 3,612,008 | +0.27(+0.69%) |
Oct 03, 2016 | 38.54 | 38.95 | 38.39 | 38.88 | 2,544,910 | +0.05(+0.13%) |
Sep 30, 2016 | 38.39 | 38.97 | 38.16 | 38.83 | 1,861,508 | +0.69(+1.81%) |
Sep 29, 2016 | 38.55 | 38.71 | 37.74 | 38.14 | 1,464,729 | -0.59(-1.51%) |
Sep 28, 2016 | 38.87 | 38.91 | 38.42 | 38.73 | 1,245,417 | -0.03(-0.09%) |
Sep 27, 2016 | 37.88 | 39.08 | 37.81 | 38.76 | 3,219,505 | +0.79(+2.08%) |
Sep 26, 2016 | 38.26 | 38.41 | 37.82 | 37.97 | 1,547,868 | -0.48(-1.25%) |
Sep 23, 2016 | 39.30 | 39.30 | 38.31 | 38.45 | 2,635,904 | -0.33(-0.85%) |
Sep 22, 2016 | 38.60 | 38.82 | 38.54 | 38.78 | 1,315,963 | +0.25(+0.65%) |
Sep 21, 2016 | 38.27 | 38.57 | 38.09 | 38.53 | 1,509,323 | +0.29(+0.76%) |
Sep 20, 2016 | 38.22 | 38.37 | 37.47 | 38.24 | 1,698,877 | +0.33(+0.87%) |
Sep 19, 2016 | 37.73 | 38.28 | 37.73 | 37.91 | 2,846,608 | +0.32(+0.85%) |
Sep 16, 2016 | 37.84 | 37.95 | 36.84 | 37.59 | 7,160,699 | -0.16(-0.42%) |
Sep 15, 2016 | 37.21 | 37.94 | 37.21 | 37.75 | 1,912,523 | +0.42(+1.13%) |
Sep 14, 2016 | 37.37 | 37.70 | 37.18 | 37.33 | 1,970,787 | -0.08(-0.21%) |
Sep 13, 2016 | 37.36 | 37.72 | 37.17 | 37.41 | 2,116,255 | -0.29(-0.77%) |
Sep 12, 2016 | 37.09 | 37.80 | 36.98 | 37.70 | 2,006,418 | +0.54(+1.45%) |
Sep 09, 2016 | 38.27 | 38.38 | 37.16 | 37.16 | 2,356,534 | -1.34(-3.48%) |
Sep 08, 2016 | 38.58 | 38.70 | 38.38 | 38.50 | 1,669,300 | -0.17(-0.44%) |
Sep 07, 2016 | 38.41 | 38.73 | 38.31 | 38.67 | 1,684,427 | +0.17(+0.44%) |
Sep 06, 2016 | 38.65 | 38.73 | 38.07 | 38.50 | 1,664,761 | -0.01(-0.03%) |
Sep 02, 2016 | 38.66 | 38.51 | 38.51 | 38.51 | 1,293,800 | +0.05(+0.13%) |