Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.61 | 38.14 | 37.32 | 37.68 | 1,377,287 | -0.28(-0.74%) |
Nov 29, 2016 | 37.34 | 38.37 | 37.34 | 37.96 | 963,356 | +0.64(+1.71%) |
Nov 28, 2016 | 37.11 | 37.54 | 37.07 | 37.32 | 1,281,310 | +0.14(+0.39%) |
Nov 25, 2016 | 36.73 | 37.30 | 36.67 | 37.18 | 467,372 | +0.50(+1.37%) |
Nov 23, 2016 | 36.67 | 36.67 | 36.67 | 0 | -0.14(-0.39%) | |
Nov 22, 2016 | 36.67 | 37.19 | 36.54 | 36.82 | 1,257,702 | +0.35(+0.97%) |
Nov 21, 2016 | 36.25 | 36.67 | 36.20 | 36.47 | 1,929,290 | +0.37(+1.02%) |
Nov 18, 2016 | 36.12 | 36.25 | 35.72 | 36.10 | 1,157,642 | +0.08(+0.22%) |
Nov 17, 2016 | 36.58 | 37.01 | 35.96 | 36.02 | 1,145,736 | -0.57(-1.55%) |
Nov 16, 2016 | 36.82 | 36.96 | 36.27 | 36.59 | 1,635,831 | -0.23(-0.63%) |
Nov 15, 2016 | 38.07 | 38.35 | 36.55 | 36.82 | 1,678,738 | -1.11(-2.93%) |
Nov 14, 2016 | 37.15 | 38.06 | 36.52 | 37.93 | 1,362,075 | +0.64(+1.72%) |
Nov 11, 2016 | 37.35 | 38.15 | 37.23 | 37.29 | 1,436,640 | -0.11(-0.30%) |
Nov 10, 2016 | 38.40 | 38.40 | 36.79 | 37.40 | 1,724,450 | -1.14(-2.95%) |
Nov 09, 2016 | 38.58 | 38.99 | 38.21 | 38.54 | 1,151,956 | -0.82(-2.07%) |
Nov 08, 2016 | 38.82 | 39.51 | 38.68 | 39.35 | 1,023,445 | +0.57(+1.47%) |
Nov 07, 2016 | 39.21 | 39.48 | 38.54 | 38.78 | 1,617,882 | -0.06(-0.14%) |
Nov 04, 2016 | 39.05 | 39.06 | 38.39 | 38.84 | 2,292,122 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.26 | 38.71 | 38.96 | 1,089,253 | -0.03(-0.08%) |
Nov 02, 2016 | 40.02 | 40.07 | 38.97 | 38.99 | 2,267,399 | -1.07(-2.67%) |
Nov 01, 2016 | 41.15 | 41.20 | 39.97 | 40.06 | 1,282,676 | -1.27(-3.07%) |
Oct 31, 2016 | 40.58 | 41.48 | 40.32 | 41.33 | 1,773,151 | +1.03(+2.56%) |
Oct 28, 2016 | 40.23 | 40.58 | 40.04 | 40.30 | 1,495,089 | +0.14(+0.36%) |
Oct 27, 2016 | 40.61 | 40.61 | 39.61 | 40.16 | 1,196,753 | -0.63(-1.54%) |
Oct 26, 2016 | 41.04 | 41.21 | 40.43 | 40.78 | 1,125,259 | -0.46(-1.12%) |
Oct 25, 2016 | 40.85 | 41.66 | 40.35 | 41.24 | 1,355,318 | +0.70(+1.72%) |
Oct 24, 2016 | 40.69 | 41.02 | 40.39 | 40.54 | 1,067,407 | +0.11(+0.27%) |
Oct 21, 2016 | 40.16 | 40.49 | 40.00 | 40.43 | 714,159 | +0.06(+0.14%) |
Oct 20, 2016 | 40.22 | 40.46 | 39.98 | 40.38 | 957,093 | +0.23(+0.57%) |
Oct 19, 2016 | 39.69 | 40.17 | 39.52 | 40.15 | 1,112,534 | +0.37(+0.94%) |
Oct 18, 2016 | 39.91 | 39.91 | 39.39 | 39.77 | 1,153,728 | +0.29(+0.72%) |
Oct 17, 2016 | 39.20 | 39.61 | 39.02 | 39.49 | 1,406,344 | +0.41(+1.06%) |
Oct 14, 2016 | 38.96 | 39.29 | 38.70 | 39.08 | 870,346 | -0.02(-0.04%) |
Oct 13, 2016 | 38.16 | 39.17 | 38.16 | 39.09 | 961,940 | +0.80(+2.09%) |
Oct 12, 2016 | 37.41 | 38.30 | 37.32 | 38.29 | 1,093,965 | +0.97(+2.59%) |
Oct 11, 2016 | 38.09 | 38.15 | 37.29 | 37.32 | 877,743 | -0.93(-2.43%) |
Oct 10, 2016 | 38.06 | 38.43 | 37.95 | 38.25 | 695,208 | +0.19(+0.50%) |
Oct 07, 2016 | 38.32 | 38.73 | 37.69 | 38.06 | 1,392,031 | -0.10(-0.25%) |
Oct 06, 2016 | 37.37 | 38.32 | 36.90 | 38.16 | 1,458,540 | +0.56(+1.48%) |
Oct 05, 2016 | 38.59 | 38.74 | 37.59 | 37.60 | 1,086,960 | -0.84(-2.19%) |
Oct 04, 2016 | 39.15 | 39.15 | 38.11 | 38.44 | 1,120,221 | -0.84(-2.14%) |
Oct 03, 2016 | 40.24 | 40.31 | 39.25 | 39.28 | 1,427,312 | -1.06(-2.63%) |
Sep 30, 2016 | 40.77 | 40.89 | 40.22 | 40.35 | 2,147,777 | -0.12(-0.29%) |
Sep 29, 2016 | 40.74 | 40.88 | 40.35 | 40.47 | 1,137,492 | -0.51(-1.24%) |
Sep 28, 2016 | 41.23 | 41.23 | 40.69 | 40.97 | 1,343,569 | +0.29(+0.72%) |
Sep 27, 2016 | 41.00 | 41.31 | 40.59 | 40.68 | 1,130,465 | -0.14(-0.35%) |
Sep 26, 2016 | 40.47 | 40.99 | 40.39 | 40.82 | 856,407 | +0.30(+0.74%) |
Sep 23, 2016 | 40.53 | 40.79 | 39.89 | 40.52 | 1,199,856 | -0.25(-0.62%) |
Sep 22, 2016 | 40.23 | 40.84 | 40.16 | 40.77 | 1,257,179 | +1.06(+2.68%) |
Sep 21, 2016 | 39.05 | 39.74 | 38.78 | 39.71 | 1,370,781 | +0.67(+1.71%) |
Sep 20, 2016 | 39.10 | 39.13 | 38.86 | 39.05 | 924,217 | +0.29(+0.76%) |
Sep 19, 2016 | 38.29 | 38.80 | 38.17 | 38.75 | 685,849 | +0.59(+1.56%) |
Sep 16, 2016 | 37.77 | 38.21 | 37.67 | 38.16 | 1,332,040 | +0.13(+0.33%) |
Sep 15, 2016 | 37.93 | 38.28 | 37.78 | 38.03 | 995,849 | +0.09(+0.23%) |
Sep 14, 2016 | 38.00 | 38.08 | 37.72 | 37.94 | 711,435 | +0.11(+0.29%) |
Sep 13, 2016 | 38.64 | 38.73 | 37.80 | 37.83 | 875,073 | -0.95(-2.45%) |
Sep 12, 2016 | 38.36 | 38.89 | 38.25 | 38.78 | 898,060 | +0.26(+0.68%) |
Sep 09, 2016 | 39.58 | 39.58 | 38.51 | 38.52 | 952,748 | -1.71(-4.24%) |
Sep 08, 2016 | 40.75 | 40.81 | 40.12 | 40.23 | 573,973 | -0.77(-1.88%) |
Sep 07, 2016 | 40.83 | 41.33 | 40.60 | 41.00 | 994,362 | +0.16(+0.39%) |
Sep 06, 2016 | 40.64 | 40.91 | 40.37 | 40.84 | 1,101,487 | +0.40(+1.00%) |
Sep 02, 2016 | 40.24 | 40.43 | 40.43 | 40.43 | 908,059 | +0.38(+0.95%) |