Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.16 | 40.36 | 39.89 | 39.94 | 4,643,337 | +0.17(+0.43%) |
Nov 29, 2016 | 40.11 | 40.23 | 39.71 | 39.77 | 2,235,338 | -0.22(-0.55%) |
Nov 28, 2016 | 40.04 | 40.24 | 39.64 | 39.99 | 2,688,588 | -0.39(-0.96%) |
Nov 25, 2016 | 40.50 | 40.63 | 40.28 | 40.37 | 983,798 | -0.11(-0.27%) |
Nov 23, 2016 | 40.48 | 40.48 | 40.48 | 0 | +0.37(+0.93%) | |
Nov 22, 2016 | 39.99 | 40.16 | 39.67 | 40.11 | 2,068,821 | +0.21(+0.53%) |
Nov 21, 2016 | 39.97 | 40.05 | 39.80 | 39.90 | 1,906,585 | +0.05(+0.13%) |
Nov 18, 2016 | 39.58 | 39.94 | 39.48 | 39.85 | 1,975,931 | +0.24(+0.60%) |
Nov 17, 2016 | 39.22 | 39.72 | 39.08 | 39.62 | 3,346,666 | +0.33(+0.84%) |
Nov 16, 2016 | 39.91 | 39.94 | 39.05 | 39.29 | 3,291,138 | -1.10(-2.74%) |
Nov 15, 2016 | 40.27 | 40.45 | 39.97 | 40.39 | 2,767,664 | -0.03(-0.08%) |
Nov 14, 2016 | 39.67 | 40.51 | 39.65 | 40.43 | 5,118,802 | +0.94(+2.37%) |
Nov 11, 2016 | 38.89 | 39.52 | 38.84 | 39.49 | 2,245,861 | +0.44(+1.12%) |
Nov 10, 2016 | 39.02 | 39.54 | 38.86 | 39.05 | 3,997,679 | +0.49(+1.27%) |
Nov 09, 2016 | 38.01 | 38.79 | 37.72 | 38.56 | 3,283,499 | +0.84(+2.21%) |
Nov 08, 2016 | 37.41 | 37.98 | 37.27 | 37.73 | 2,282,392 | +0.23(+0.61%) |
Nov 07, 2016 | 37.17 | 37.50 | 37.14 | 37.50 | 2,750,296 | +1.05(+2.87%) |
Nov 04, 2016 | 36.91 | 36.99 | 36.42 | 36.45 | 3,430,554 | -0.45(-1.21%) |
Nov 03, 2016 | 37.25 | 37.46 | 36.83 | 36.90 | 4,018,338 | -0.30(-0.79%) |
Nov 02, 2016 | 37.11 | 37.35 | 36.96 | 37.19 | 3,544,383 | -0.03(-0.09%) |
Nov 01, 2016 | 37.35 | 37.41 | 36.85 | 37.23 | 3,919,221 | +0.03(+0.07%) |
Oct 31, 2016 | 37.70 | 37.70 | 37.19 | 37.20 | 3,699,010 | -0.12(-0.32%) |
Oct 28, 2016 | 36.98 | 38.28 | 36.98 | 37.32 | 6,421,821 | +0.96(+2.64%) |
Oct 27, 2016 | 36.78 | 36.86 | 36.33 | 36.36 | 3,275,011 | -0.27(-0.74%) |
Oct 26, 2016 | 35.95 | 36.79 | 35.78 | 36.63 | 2,677,111 | +0.61(+1.69%) |
Oct 25, 2016 | 36.19 | 36.20 | 35.80 | 36.02 | 2,208,570 | -0.18(-0.49%) |
Oct 24, 2016 | 36.21 | 36.43 | 36.07 | 36.20 | 1,924,055 | +0.29(+0.80%) |
Oct 21, 2016 | 35.81 | 36.13 | 35.68 | 35.91 | 2,470,117 | -0.26(-0.72%) |
Oct 20, 2016 | 36.34 | 36.43 | 36.07 | 36.17 | 3,427,846 | -0.32(-0.88%) |
Oct 19, 2016 | 36.51 | 36.69 | 36.44 | 36.49 | 2,774,837 | +0.02(+0.05%) |
Oct 18, 2016 | 36.71 | 36.82 | 36.39 | 36.48 | 1,525,101 | +0.09(+0.25%) |
Oct 17, 2016 | 36.62 | 36.73 | 36.37 | 36.39 | 1,793,729 | -0.14(-0.39%) |
Oct 14, 2016 | 36.44 | 36.96 | 36.44 | 36.53 | 2,525,132 | +0.38(+1.05%) |
Oct 13, 2016 | 36.27 | 36.39 | 35.87 | 36.15 | 2,458,542 | -0.46(-1.24%) |
Oct 12, 2016 | 36.44 | 36.76 | 36.43 | 36.60 | 2,143,244 | +0.18(+0.49%) |
Oct 11, 2016 | 36.74 | 36.96 | 36.22 | 36.43 | 3,135,734 | -0.41(-1.12%) |
Oct 10, 2016 | 36.94 | 37.13 | 36.77 | 36.84 | 2,175,975 | +0.06(+0.16%) |
Oct 07, 2016 | 36.93 | 37.06 | 36.66 | 36.78 | 2,612,898 | -0.07(-0.18%) |
Oct 06, 2016 | 37.37 | 37.63 | 36.82 | 36.85 | 3,665,249 | -0.37(-1.00%) |
Oct 05, 2016 | 36.98 | 37.46 | 36.96 | 37.22 | 4,032,697 | +0.30(+0.80%) |
Oct 04, 2016 | 36.01 | 37.02 | 35.85 | 36.92 | 5,941,575 | +1.08(+3.01%) |
Oct 03, 2016 | 36.06 | 36.15 | 35.75 | 35.85 | 2,178,633 | -0.27(-0.75%) |
Sep 30, 2016 | 35.90 | 36.22 | 35.77 | 36.12 | 4,223,760 | +0.40(+1.11%) |
Sep 29, 2016 | 36.09 | 36.29 | 35.53 | 35.72 | 2,244,456 | -0.48(-1.33%) |
Sep 28, 2016 | 36.14 | 36.22 | 35.81 | 36.20 | 1,937,412 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.59 | 36.02 | 2,243,780 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.65 | 35.74 | 2,231,319 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.34 | 36.05 | 36.07 | 2,886,463 | -0.30(-0.83%) |
Sep 22, 2016 | 35.91 | 36.43 | 35.76 | 36.38 | 5,158,591 | +0.53(+1.48%) |
Sep 21, 2016 | 35.63 | 36.12 | 35.51 | 35.85 | 8,531,443 | +0.45(+1.26%) |
Sep 20, 2016 | 35.63 | 35.63 | 35.35 | 35.40 | 3,430,880 | -0.06(-0.17%) |
Sep 19, 2016 | 35.43 | 35.63 | 35.25 | 35.46 | 4,386,233 | +0.20(+0.57%) |
Sep 16, 2016 | 35.47 | 35.47 | 35.09 | 35.26 | 5,513,234 | -0.30(-0.83%) |
Sep 15, 2016 | 35.09 | 35.66 | 35.05 | 35.55 | 3,379,215 | +0.30(+0.84%) |
Sep 14, 2016 | 35.26 | 35.43 | 35.09 | 35.26 | 4,524,250 | -0.05(-0.14%) |
Sep 13, 2016 | 35.04 | 35.43 | 34.92 | 35.31 | 5,496,837 | -0.13(-0.36%) |
Sep 12, 2016 | 34.41 | 35.52 | 34.07 | 35.43 | 6,890,563 | +0.81(+2.34%) |
Sep 09, 2016 | 34.40 | 34.95 | 34.17 | 34.62 | 4,762,494 | +0.06(+0.17%) |
Sep 08, 2016 | 34.99 | 35.17 | 34.54 | 34.56 | 4,707,192 | -0.44(-1.25%) |
Sep 07, 2016 | 34.20 | 35.01 | 34.10 | 35.00 | 3,580,792 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.36 | 3,003,843 | -0.21(-0.61%) |
Sep 02, 2016 | 34.42 | 34.57 | 34.57 | 34.57 | 2,265,293 | +0.25(+0.74%) |