Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.33 | 41.03 | 40.04 | 40.04 | 2,408,020 | -1.48(-3.55%) |
Nov 29, 2016 | 41.42 | 41.87 | 41.31 | 41.52 | 1,840,681 | -0.12(-0.29%) |
Nov 28, 2016 | 40.88 | 41.74 | 40.86 | 41.64 | 2,237,790 | +0.89(+2.18%) |
Nov 25, 2016 | 40.12 | 40.83 | 40.06 | 40.75 | 756,382 | +0.75(+1.87%) |
Nov 23, 2016 | 40.00 | 40.00 | 40.00 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.88 | 40.37 | 39.75 | 40.29 | 1,892,215 | +0.48(+1.21%) |
Nov 21, 2016 | 39.56 | 40.04 | 39.51 | 39.81 | 1,063,580 | +0.29(+0.74%) |
Nov 18, 2016 | 39.48 | 39.80 | 39.36 | 39.52 | 1,502,067 | -0.02(-0.06%) |
Nov 17, 2016 | 39.42 | 39.79 | 39.36 | 39.54 | 1,766,060 | +0.03(+0.08%) |
Nov 16, 2016 | 40.24 | 40.37 | 39.28 | 39.51 | 2,014,947 | -0.65(-1.62%) |
Nov 15, 2016 | 39.84 | 40.33 | 39.66 | 40.16 | 2,606,458 | +0.53(+1.34%) |
Nov 14, 2016 | 38.71 | 39.67 | 38.29 | 39.63 | 4,317,196 | +0.69(+1.78%) |
Nov 11, 2016 | 38.96 | 39.49 | 38.81 | 38.94 | 2,652,007 | -0.02(-0.06%) |
Nov 10, 2016 | 39.71 | 39.71 | 38.54 | 38.96 | 2,850,596 | -1.02(-2.55%) |
Nov 09, 2016 | 40.59 | 40.75 | 39.92 | 39.98 | 2,337,537 | -1.76(-4.22%) |
Nov 08, 2016 | 41.52 | 41.94 | 41.38 | 41.74 | 1,718,016 | +0.33(+0.79%) |
Nov 07, 2016 | 40.55 | 41.43 | 40.25 | 41.42 | 2,183,368 | +1.18(+2.94%) |
Nov 04, 2016 | 40.72 | 40.98 | 40.16 | 40.24 | 2,125,980 | +0.24(+0.59%) |
Nov 03, 2016 | 39.57 | 40.14 | 39.42 | 40.00 | 1,875,259 | +0.34(+0.86%) |
Nov 02, 2016 | 40.02 | 40.02 | 39.32 | 39.66 | 1,586,822 | -0.42(-1.06%) |
Nov 01, 2016 | 40.72 | 40.72 | 40.04 | 40.08 | 1,695,421 | -0.64(-1.56%) |
Oct 31, 2016 | 40.06 | 40.96 | 39.92 | 40.72 | 1,802,914 | +0.88(+2.21%) |
Oct 28, 2016 | 39.80 | 40.14 | 39.70 | 39.84 | 2,379,004 | +0.11(+0.27%) |
Oct 27, 2016 | 39.85 | 40.02 | 39.49 | 39.73 | 1,367,803 | -0.29(-0.73%) |
Oct 26, 2016 | 39.94 | 40.12 | 39.65 | 40.02 | 854,108 | +0.06(+0.14%) |
Oct 25, 2016 | 39.52 | 39.97 | 39.46 | 39.97 | 1,577,174 | +0.31(+0.78%) |
Oct 24, 2016 | 39.71 | 39.89 | 39.39 | 39.66 | 1,223,581 | +0.15(+0.37%) |
Oct 21, 2016 | 39.42 | 39.64 | 39.26 | 39.51 | 1,311,528 | -0.12(-0.31%) |
Oct 20, 2016 | 39.70 | 39.93 | 39.53 | 39.63 | 929,881 | -0.07(-0.16%) |
Oct 19, 2016 | 39.77 | 39.85 | 39.53 | 39.70 | 1,498,949 | -0.17(-0.43%) |
Oct 18, 2016 | 39.49 | 39.90 | 39.09 | 39.87 | 1,320,071 | +0.60(+1.52%) |
Oct 17, 2016 | 39.31 | 39.45 | 39.03 | 39.27 | 1,263,884 | +0.12(+0.31%) |
Oct 14, 2016 | 38.98 | 39.37 | 38.86 | 39.15 | 2,034,239 | -0.01(-0.02%) |
Oct 13, 2016 | 38.83 | 39.47 | 38.75 | 39.16 | 2,209,667 | +0.37(+0.95%) |
Oct 12, 2016 | 38.28 | 38.89 | 38.18 | 38.79 | 2,500,810 | +0.58(+1.51%) |
Oct 11, 2016 | 38.72 | 38.87 | 38.19 | 38.21 | 1,771,723 | -0.67(-1.72%) |
Oct 10, 2016 | 38.72 | 38.96 | 38.65 | 38.88 | 1,658,944 | +0.22(+0.57%) |
Oct 07, 2016 | 39.11 | 39.40 | 38.61 | 38.66 | 1,806,260 | -0.13(-0.34%) |
Oct 06, 2016 | 38.70 | 38.99 | 38.48 | 38.79 | 1,509,314 | -0.10(-0.25%) |
Oct 05, 2016 | 38.73 | 39.09 | 38.54 | 38.89 | 4,998,575 | +0.27(+0.70%) |
Oct 04, 2016 | 39.54 | 39.55 | 38.34 | 38.62 | 4,123,009 | -1.02(-2.57%) |
Oct 03, 2016 | 39.92 | 40.01 | 39.27 | 39.64 | 1,921,237 | -0.45(-1.12%) |
Sep 30, 2016 | 40.54 | 40.72 | 39.86 | 40.09 | 2,467,474 | -0.34(-0.85%) |
Sep 29, 2016 | 40.85 | 40.93 | 40.18 | 40.43 | 1,829,744 | -0.62(-1.51%) |
Sep 28, 2016 | 41.35 | 41.42 | 40.57 | 41.05 | 2,499,758 | -0.16(-0.40%) |
Sep 27, 2016 | 42.19 | 42.31 | 41.14 | 41.21 | 1,891,364 | -0.75(-1.79%) |
Sep 26, 2016 | 42.14 | 42.19 | 41.81 | 41.96 | 1,428,224 | -0.18(-0.43%) |
Sep 23, 2016 | 41.75 | 42.27 | 41.56 | 42.14 | 1,933,741 | +0.24(+0.56%) |
Sep 22, 2016 | 41.85 | 41.96 | 41.46 | 41.91 | 1,562,565 | +0.22(+0.53%) |
Sep 21, 2016 | 40.80 | 41.73 | 40.77 | 41.69 | 1,965,992 | +0.85(+2.08%) |
Sep 20, 2016 | 40.94 | 41.31 | 40.83 | 40.84 | 1,710,531 | +0.05(+0.12%) |
Sep 19, 2016 | 40.34 | 40.80 | 40.24 | 40.79 | 2,259,982 | +0.54(+1.34%) |
Sep 16, 2016 | 39.57 | 40.31 | 39.32 | 40.25 | 2,500,594 | +0.60(+1.50%) |
Sep 15, 2016 | 39.45 | 39.78 | 39.31 | 39.66 | 1,875,129 | +0.13(+0.33%) |
Sep 14, 2016 | 39.31 | 39.72 | 39.19 | 39.53 | 1,589,568 | +0.32(+0.81%) |
Sep 13, 2016 | 39.72 | 39.75 | 38.96 | 39.21 | 2,176,204 | -0.62(-1.56%) |
Sep 12, 2016 | 39.19 | 39.89 | 39.13 | 39.83 | 2,226,441 | +0.65(+1.66%) |
Sep 09, 2016 | 40.30 | 40.36 | 39.15 | 39.18 | 2,363,105 | -1.46(-3.59%) |
Sep 08, 2016 | 40.68 | 40.95 | 40.45 | 40.64 | 1,802,856 | -0.14(-0.34%) |
Sep 07, 2016 | 40.59 | 40.81 | 40.42 | 40.77 | 1,317,626 | +0.15(+0.36%) |
Sep 06, 2016 | 40.37 | 40.73 | 40.17 | 40.63 | 1,573,260 | +0.49(+1.23%) |
Sep 02, 2016 | 39.72 | 40.13 | 40.13 | 40.13 | 2,349,248 | +0.41(+1.04%) |