Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.31 | 41.01 | 40.02 | 40.02 | 2,409,171 | -1.47(-3.55%) |
Nov 29, 2016 | 41.40 | 41.85 | 41.29 | 41.50 | 1,841,561 | -0.12(-0.29%) |
Nov 28, 2016 | 40.86 | 41.72 | 40.84 | 41.62 | 2,238,860 | +0.89(+2.18%) |
Nov 25, 2016 | 40.10 | 40.81 | 40.04 | 40.73 | 756,744 | +0.75(+1.87%) |
Nov 23, 2016 | 39.98 | 39.98 | 39.98 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.86 | 40.36 | 39.74 | 40.27 | 1,893,120 | +0.48(+1.21%) |
Nov 21, 2016 | 39.54 | 40.02 | 39.49 | 39.79 | 1,064,088 | +0.29(+0.74%) |
Nov 18, 2016 | 39.46 | 39.78 | 39.34 | 39.50 | 1,502,785 | -0.02(-0.06%) |
Nov 17, 2016 | 39.40 | 39.77 | 39.34 | 39.52 | 1,766,905 | +0.03(+0.08%) |
Nov 16, 2016 | 40.22 | 40.35 | 39.26 | 39.49 | 2,015,911 | -0.65(-1.62%) |
Nov 15, 2016 | 39.83 | 40.31 | 39.64 | 40.14 | 2,607,705 | +0.53(+1.34%) |
Nov 14, 2016 | 38.69 | 39.65 | 38.27 | 39.61 | 4,319,260 | +0.69(+1.78%) |
Nov 11, 2016 | 38.95 | 39.48 | 38.79 | 38.92 | 2,653,275 | -0.02(-0.06%) |
Nov 10, 2016 | 39.69 | 39.69 | 38.52 | 38.95 | 2,851,959 | -1.02(-2.55%) |
Nov 09, 2016 | 40.58 | 40.73 | 39.90 | 39.96 | 2,338,655 | -1.76(-4.22%) |
Nov 08, 2016 | 41.50 | 41.92 | 41.36 | 41.72 | 1,718,838 | +0.33(+0.79%) |
Nov 07, 2016 | 40.53 | 41.41 | 40.23 | 41.40 | 2,184,412 | +1.18(+2.94%) |
Nov 04, 2016 | 40.70 | 40.96 | 40.14 | 40.22 | 2,126,996 | +0.24(+0.59%) |
Nov 03, 2016 | 39.55 | 40.12 | 39.40 | 39.98 | 1,876,156 | +0.34(+0.86%) |
Nov 02, 2016 | 40.00 | 40.00 | 39.30 | 39.64 | 1,587,581 | -0.42(-1.06%) |
Nov 01, 2016 | 40.71 | 40.71 | 40.02 | 40.06 | 1,696,231 | -0.64(-1.56%) |
Oct 31, 2016 | 40.05 | 40.94 | 39.90 | 40.70 | 1,803,776 | +0.88(+2.21%) |
Oct 28, 2016 | 39.78 | 40.12 | 39.68 | 39.82 | 2,380,142 | +0.11(+0.27%) |
Oct 27, 2016 | 39.83 | 40.00 | 39.48 | 39.71 | 1,368,458 | -0.29(-0.73%) |
Oct 26, 2016 | 39.92 | 40.10 | 39.63 | 40.00 | 854,516 | +0.06(+0.14%) |
Oct 25, 2016 | 39.50 | 39.96 | 39.44 | 39.95 | 1,577,928 | +0.31(+0.78%) |
Oct 24, 2016 | 39.70 | 39.87 | 39.37 | 39.64 | 1,224,166 | +0.15(+0.37%) |
Oct 21, 2016 | 39.40 | 39.62 | 39.24 | 39.49 | 1,312,155 | -0.12(-0.31%) |
Oct 20, 2016 | 39.68 | 39.92 | 39.52 | 39.61 | 930,326 | -0.07(-0.16%) |
Oct 19, 2016 | 39.75 | 39.83 | 39.51 | 39.68 | 1,499,666 | -0.17(-0.43%) |
Oct 18, 2016 | 39.48 | 39.88 | 39.08 | 39.85 | 1,320,702 | +0.59(+1.52%) |
Oct 17, 2016 | 39.30 | 39.43 | 39.01 | 39.26 | 1,264,488 | +0.12(+0.31%) |
Oct 14, 2016 | 38.96 | 39.35 | 38.84 | 39.13 | 2,035,212 | -0.01(-0.02%) |
Oct 13, 2016 | 38.82 | 39.45 | 38.73 | 39.14 | 2,210,724 | +0.37(+0.95%) |
Oct 12, 2016 | 38.26 | 38.88 | 38.16 | 38.77 | 2,502,006 | +0.58(+1.51%) |
Oct 11, 2016 | 38.70 | 38.86 | 38.18 | 38.20 | 1,772,570 | -0.67(-1.72%) |
Oct 10, 2016 | 38.70 | 38.94 | 38.63 | 38.86 | 1,659,737 | +0.22(+0.57%) |
Oct 07, 2016 | 39.09 | 39.38 | 38.60 | 38.64 | 1,807,124 | -0.13(-0.34%) |
Oct 06, 2016 | 38.68 | 38.97 | 38.46 | 38.77 | 1,510,035 | -0.10(-0.25%) |
Oct 05, 2016 | 38.71 | 39.07 | 38.52 | 38.87 | 5,000,965 | +0.27(+0.70%) |
Oct 04, 2016 | 39.52 | 39.53 | 38.32 | 38.60 | 4,124,981 | -1.02(-2.57%) |
Oct 03, 2016 | 39.90 | 39.99 | 39.26 | 39.62 | 1,922,156 | -0.45(-1.12%) |
Sep 30, 2016 | 40.52 | 40.70 | 39.84 | 40.07 | 2,468,654 | -0.34(-0.85%) |
Sep 29, 2016 | 40.83 | 40.91 | 40.16 | 40.41 | 1,830,619 | -0.62(-1.51%) |
Sep 28, 2016 | 41.33 | 41.40 | 40.55 | 41.03 | 2,500,953 | -0.16(-0.40%) |
Sep 27, 2016 | 42.17 | 42.29 | 41.12 | 41.19 | 1,892,268 | -0.75(-1.79%) |
Sep 26, 2016 | 42.11 | 42.17 | 41.79 | 41.94 | 1,428,907 | -0.18(-0.43%) |
Sep 23, 2016 | 41.73 | 42.25 | 41.54 | 42.12 | 1,934,666 | +0.24(+0.56%) |
Sep 22, 2016 | 41.83 | 41.94 | 41.44 | 41.89 | 1,563,313 | +0.22(+0.53%) |
Sep 21, 2016 | 40.78 | 41.71 | 40.75 | 41.67 | 1,966,932 | +0.85(+2.08%) |
Sep 20, 2016 | 40.92 | 41.29 | 40.81 | 40.82 | 1,711,349 | +0.05(+0.12%) |
Sep 19, 2016 | 40.32 | 40.78 | 40.22 | 40.77 | 2,261,063 | +0.54(+1.34%) |
Sep 16, 2016 | 39.55 | 40.29 | 39.30 | 40.23 | 2,501,790 | +0.59(+1.50%) |
Sep 15, 2016 | 39.43 | 39.76 | 39.29 | 39.64 | 1,876,025 | +0.13(+0.33%) |
Sep 14, 2016 | 39.30 | 39.70 | 39.17 | 39.51 | 1,590,328 | +0.32(+0.81%) |
Sep 13, 2016 | 39.70 | 39.73 | 38.94 | 39.19 | 2,177,244 | -0.62(-1.56%) |
Sep 12, 2016 | 39.17 | 39.87 | 39.11 | 39.81 | 2,227,506 | +0.65(+1.66%) |
Sep 09, 2016 | 40.28 | 40.34 | 39.13 | 39.16 | 2,364,235 | -1.46(-3.59%) |
Sep 08, 2016 | 40.66 | 40.93 | 40.43 | 40.62 | 1,803,718 | -0.14(-0.34%) |
Sep 07, 2016 | 40.57 | 40.79 | 40.40 | 40.75 | 1,318,256 | +0.15(+0.36%) |
Sep 06, 2016 | 40.35 | 40.71 | 40.15 | 40.61 | 1,574,013 | +0.49(+1.23%) |
Sep 02, 2016 | 39.70 | 40.11 | 40.11 | 40.11 | 2,350,371 | +0.41(+1.04%) |