Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.51 | 43.16 | 42.51 | 43.07 | 4,279,471 | +0.98(+2.32%) |
Nov 29, 2016 | 42.11 | 42.31 | 41.88 | 42.10 | 2,812,517 | +0.08(+0.20%) |
Nov 28, 2016 | 42.54 | 42.76 | 41.98 | 42.01 | 3,433,016 | -0.86(-2.01%) |
Nov 25, 2016 | 42.73 | 42.88 | 42.55 | 42.88 | 948,729 | +0.09(+0.20%) |
Nov 23, 2016 | 42.79 | 42.79 | 42.79 | 0 | +0.15(+0.35%) | |
Nov 22, 2016 | 43.07 | 43.15 | 42.42 | 42.64 | 3,586,603 | -0.32(-0.74%) |
Nov 21, 2016 | 43.15 | 43.18 | 42.83 | 42.96 | 2,387,974 | +0.05(+0.11%) |
Nov 18, 2016 | 42.86 | 43.13 | 42.46 | 42.91 | 4,881,444 | -0.01(-0.03%) |
Nov 17, 2016 | 42.49 | 43.29 | 42.41 | 42.92 | 3,895,231 | +0.35(+0.82%) |
Nov 16, 2016 | 41.86 | 42.90 | 41.86 | 42.57 | 4,439,358 | -0.75(-1.73%) |
Nov 15, 2016 | 42.66 | 43.33 | 42.47 | 43.32 | 9,032,508 | +0.40(+0.94%) |
Nov 14, 2016 | 42.30 | 43.15 | 42.23 | 42.92 | 6,214,019 | +1.13(+2.69%) |
Nov 11, 2016 | 41.68 | 41.90 | 41.27 | 41.79 | 4,584,957 | -0.16(-0.38%) |
Nov 10, 2016 | 41.84 | 43.29 | 41.67 | 41.95 | 7,766,717 | +0.66(+1.59%) |
Nov 09, 2016 | 39.85 | 41.54 | 39.57 | 41.29 | 5,080,167 | +1.79(+4.54%) |
Nov 08, 2016 | 39.36 | 39.73 | 39.00 | 39.50 | 2,412,991 | -0.04(-0.11%) |
Nov 07, 2016 | 39.34 | 39.56 | 39.25 | 39.54 | 2,669,430 | +1.07(+2.77%) |
Nov 04, 2016 | 38.45 | 38.97 | 38.12 | 38.48 | 3,008,696 | +0.02(+0.06%) |
Nov 03, 2016 | 38.23 | 38.74 | 38.22 | 38.45 | 4,003,287 | +0.20(+0.53%) |
Nov 02, 2016 | 38.42 | 38.45 | 37.98 | 38.25 | 4,667,786 | -0.38(-0.98%) |
Nov 01, 2016 | 38.63 | 38.90 | 38.42 | 38.63 | 3,915,455 | +0.25(+0.66%) |
Oct 31, 2016 | 38.67 | 38.82 | 38.37 | 38.38 | 3,256,092 | -0.15(-0.38%) |
Oct 28, 2016 | 38.80 | 38.93 | 38.14 | 38.53 | 2,097,013 | -0.18(-0.47%) |
Oct 27, 2016 | 38.76 | 39.30 | 38.47 | 38.71 | 4,764,430 | +0.34(+0.88%) |
Oct 26, 2016 | 39.20 | 39.30 | 37.54 | 38.37 | 4,699,583 | -0.38(-0.99%) |
Oct 25, 2016 | 39.07 | 39.21 | 38.55 | 38.75 | 4,420,356 | -0.30(-0.76%) |
Oct 24, 2016 | 38.96 | 39.33 | 38.78 | 39.05 | 3,230,042 | +0.30(+0.78%) |
Oct 21, 2016 | 38.54 | 38.82 | 38.38 | 38.74 | 3,227,590 | -0.08(-0.21%) |
Oct 20, 2016 | 38.53 | 39.19 | 38.53 | 38.83 | 4,430,065 | +0.27(+0.71%) |
Oct 19, 2016 | 38.30 | 38.82 | 38.25 | 38.55 | 2,730,798 | +0.42(+1.09%) |
Oct 18, 2016 | 37.99 | 38.18 | 37.81 | 38.14 | 2,607,585 | +0.62(+1.66%) |
Oct 17, 2016 | 37.73 | 37.87 | 37.47 | 37.51 | 2,639,311 | -0.21(-0.55%) |
Oct 14, 2016 | 38.10 | 38.29 | 37.67 | 37.72 | 3,896,031 | +0.14(+0.36%) |
Oct 13, 2016 | 38.22 | 38.22 | 37.26 | 37.59 | 3,252,049 | -1.02(-2.65%) |
Oct 12, 2016 | 38.53 | 38.81 | 38.21 | 38.61 | 4,844,635 | +0.16(+0.41%) |
Oct 11, 2016 | 39.14 | 39.17 | 38.32 | 38.45 | 3,859,005 | -0.82(-2.09%) |
Oct 10, 2016 | 39.81 | 39.97 | 39.27 | 39.27 | 3,337,825 | -0.23(-0.58%) |
Oct 07, 2016 | 39.75 | 39.87 | 39.08 | 39.50 | 3,500,350 | -0.13(-0.33%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.19 | 39.63 | 3,485,839 | -0.11(-0.28%) |
Oct 05, 2016 | 39.29 | 39.98 | 39.22 | 39.74 | 3,718,144 | +0.74(+1.89%) |
Oct 04, 2016 | 38.27 | 39.01 | 38.27 | 39.00 | 4,813,408 | +0.84(+2.19%) |
Oct 03, 2016 | 37.86 | 38.41 | 37.86 | 38.17 | 3,401,135 | +0.10(+0.27%) |
Sep 30, 2016 | 37.84 | 38.23 | 37.54 | 38.06 | 6,081,853 | +0.57(+1.52%) |
Sep 29, 2016 | 38.13 | 38.64 | 37.32 | 37.49 | 4,743,651 | -0.80(-2.10%) |
Sep 28, 2016 | 38.19 | 38.38 | 37.88 | 38.30 | 3,955,417 | +0.20(+0.51%) |
Sep 27, 2016 | 37.51 | 38.26 | 37.37 | 38.10 | 3,781,431 | +0.41(+1.08%) |
Sep 26, 2016 | 37.98 | 38.17 | 37.58 | 37.69 | 2,890,532 | -0.70(-1.83%) |
Sep 23, 2016 | 38.41 | 38.68 | 38.26 | 38.39 | 3,873,118 | -0.23(-0.59%) |
Sep 22, 2016 | 38.86 | 38.94 | 38.39 | 38.62 | 4,005,265 | -0.02(-0.04%) |
Sep 21, 2016 | 38.29 | 38.76 | 38.29 | 38.64 | 3,678,364 | +0.60(+1.57%) |
Sep 20, 2016 | 38.01 | 38.41 | 37.86 | 38.04 | 3,915,298 | +0.52(+1.38%) |
Sep 19, 2016 | 37.93 | 38.42 | 37.51 | 37.52 | 6,327,731 | -0.15(-0.39%) |
Sep 16, 2016 | 37.91 | 37.99 | 37.50 | 37.67 | 12,379,546 | -0.59(-1.53%) |
Sep 15, 2016 | 37.74 | 38.34 | 37.59 | 38.26 | 3,925,717 | +0.52(+1.37%) |
Sep 14, 2016 | 37.60 | 38.02 | 37.47 | 37.74 | 4,488,307 | +0.13(+0.35%) |
Sep 13, 2016 | 37.91 | 38.05 | 37.33 | 37.61 | 4,968,825 | -0.80(-2.08%) |
Sep 12, 2016 | 37.62 | 38.57 | 37.28 | 38.41 | 5,062,292 | +0.52(+1.36%) |
Sep 09, 2016 | 38.35 | 38.60 | 37.89 | 37.89 | 5,276,611 | -0.46(-1.19%) |
Sep 08, 2016 | 38.12 | 38.59 | 38.07 | 38.35 | 4,726,732 | -0.02(-0.04%) |
Sep 07, 2016 | 38.00 | 38.40 | 37.95 | 38.37 | 2,498,079 | +0.11(+0.28%) |
Sep 06, 2016 | 38.29 | 38.52 | 38.03 | 38.26 | 3,309,436 | -0.14(-0.37%) |
Sep 02, 2016 | 38.17 | 38.40 | 38.40 | 38.40 | 2,673,653 | +0.28(+0.73%) |