Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.03 | 36.72 | 35.70 | 36.61 | 5,523,535 | +0.55(+1.53%) |
Nov 29, 2016 | 36.76 | 37.00 | 35.95 | 36.06 | 3,698,152 | -0.68(-1.85%) |
Nov 28, 2016 | 36.72 | 37.15 | 36.66 | 36.74 | 3,515,443 | +0.06(+0.16%) |
Nov 25, 2016 | 36.93 | 37.04 | 36.58 | 36.68 | 1,306,383 | -0.17(-0.46%) |
Nov 23, 2016 | 36.85 | 36.85 | 36.85 | 0 | +0.53(+1.46%) | |
Nov 22, 2016 | 36.62 | 36.94 | 35.90 | 36.32 | 3,485,328 | -0.36(-0.98%) |
Nov 21, 2016 | 36.53 | 37.11 | 36.42 | 36.68 | 3,700,089 | +0.21(+0.58%) |
Nov 18, 2016 | 37.45 | 37.59 | 36.41 | 36.47 | 6,108,768 | -1.09(-2.90%) |
Nov 17, 2016 | 38.08 | 38.13 | 37.00 | 37.56 | 5,440,364 | -0.34(-0.90%) |
Nov 16, 2016 | 38.50 | 38.60 | 37.70 | 37.90 | 4,775,070 | -0.76(-1.97%) |
Nov 15, 2016 | 38.00 | 38.78 | 37.40 | 38.66 | 5,328,576 | +0.22(+0.57%) |
Nov 14, 2016 | 37.56 | 38.53 | 37.56 | 38.44 | 4,971,098 | +0.51(+1.34%) |
Nov 11, 2016 | 37.92 | 38.54 | 37.41 | 37.93 | 5,721,957 | -0.35(-0.91%) |
Nov 10, 2016 | 39.45 | 40.41 | 37.55 | 38.28 | 11,946,530 | -0.64(-1.64%) |
Nov 09, 2016 | 40.00 | 40.50 | 39.06 | 38.92 | 17,346,548 | +1.81(+4.88%) |
Nov 08, 2016 | 35.61 | 37.76 | 35.45 | 37.11 | 9,113,647 | +0.52(+1.42%) |
Nov 07, 2016 | 35.69 | 36.81 | 35.28 | 36.59 | 5,775,017 | +1.59(+4.54%) |
Nov 04, 2016 | 34.01 | 35.63 | 34.00 | 35.00 | 7,932,413 | +0.86(+2.52%) |
Nov 03, 2016 | 37.04 | 37.10 | 33.60 | 34.14 | 17,831,830 | -2.53(-6.90%) |
Nov 02, 2016 | 37.12 | 37.56 | 36.35 | 36.67 | 5,946,994 | -0.49(-1.32%) |
Nov 01, 2016 | 36.54 | 37.31 | 36.51 | 37.16 | 6,489,146 | +0.66(+1.81%) |
Oct 31, 2016 | 37.29 | 37.48 | 36.48 | 36.50 | 5,473,112 | -0.69(-1.86%) |
Oct 28, 2016 | 37.86 | 38.75 | 36.67 | 37.19 | 7,763,795 | -0.83(-2.18%) |
Oct 27, 2016 | 38.24 | 38.38 | 37.61 | 38.02 | 4,523,717 | -0.06(-0.16%) |
Oct 26, 2016 | 38.48 | 38.77 | 37.65 | 38.08 | 7,049,833 | -0.60(-1.55%) |
Oct 25, 2016 | 37.69 | 39.39 | 37.62 | 38.68 | 9,299,309 | +1.12(+2.98%) |
Oct 24, 2016 | 37.25 | 37.89 | 37.02 | 37.56 | 3,149,037 | +0.54(+1.46%) |
Oct 21, 2016 | 37.57 | 37.71 | 36.82 | 37.02 | 6,171,261 | -0.59(-1.57%) |
Oct 20, 2016 | 37.30 | 37.87 | 37.17 | 37.61 | 3,596,366 | +0.41(+1.10%) |
Oct 19, 2016 | 37.79 | 37.99 | 37.17 | 37.20 | 3,861,272 | -0.19(-0.51%) |
Oct 18, 2016 | 36.95 | 37.47 | 36.69 | 37.39 | 5,792,171 | +0.95(+2.61%) |
Oct 17, 2016 | 36.69 | 36.80 | 36.09 | 36.44 | 6,709,043 | -0.05(-0.14%) |
Oct 14, 2016 | 38.00 | 38.13 | 36.47 | 36.49 | 5,773,120 | -1.39(-3.67%) |
Oct 13, 2016 | 36.84 | 38.27 | 36.77 | 37.88 | 6,493,424 | +0.81(+2.19%) |
Oct 12, 2016 | 38.22 | 38.35 | 36.90 | 37.07 | 7,198,187 | -1.24(-3.24%) |
Oct 11, 2016 | 38.69 | 39.28 | 38.11 | 38.31 | 8,497,135 | -0.56(-1.44%) |
Oct 10, 2016 | 40.32 | 40.45 | 38.71 | 38.87 | 17,943,626 | +2.93(+8.15%) |
Oct 07, 2016 | 36.81 | 36.84 | 35.58 | 35.94 | 10,871,234 | -0.90(-2.44%) |
Oct 06, 2016 | 37.75 | 37.80 | 36.43 | 36.84 | 10,538,205 | -1.19(-3.13%) |
Oct 05, 2016 | 38.08 | 38.46 | 37.82 | 38.03 | 5,564,643 | +0.06(+0.16%) |
Oct 04, 2016 | 38.07 | 38.35 | 37.62 | 37.97 | 6,046,464 | -0.23(-0.60%) |
Oct 03, 2016 | 38.10 | 38.22 | 37.41 | 38.20 | 7,069,447 | +0.08(+0.21%) |
Sep 30, 2016 | 38.33 | 38.83 | 37.85 | 38.12 | 7,258,562 | -0.35(-0.91%) |
Sep 29, 2016 | 40.17 | 40.22 | 37.65 | 38.47 | 19,117,268 | -1.75(-4.35%) |
Sep 28, 2016 | 41.20 | 41.43 | 40.04 | 40.22 | 5,555,585 | -1.09(-2.64%) |
Sep 27, 2016 | 41.04 | 41.43 | 40.82 | 41.31 | 5,546,911 | +0.13(+0.32%) |
Sep 26, 2016 | 41.79 | 41.90 | 41.13 | 41.18 | 6,501,811 | -0.88(-2.09%) |
Sep 23, 2016 | 42.69 | 42.69 | 41.96 | 42.06 | 5,357,598 | -0.53(-1.24%) |
Sep 22, 2016 | 42.42 | 43.72 | 42.29 | 42.59 | 7,751,609 | +0.68(+1.62%) |
Sep 21, 2016 | 41.05 | 42.07 | 40.92 | 41.91 | 4,164,541 | +0.65(+1.58%) |
Sep 20, 2016 | 41.56 | 42.04 | 41.13 | 41.26 | 5,675,819 | -0.23(-0.55%) |
Sep 19, 2016 | 41.97 | 42.06 | 41.25 | 41.49 | 3,394,140 | -0.30(-0.72%) |
Sep 16, 2016 | 41.44 | 41.86 | 40.93 | 41.79 | 8,748,894 | +0.30(+0.72%) |
Sep 15, 2016 | 40.91 | 41.58 | 40.66 | 41.49 | 3,772,754 | +0.65(+1.59%) |
Sep 14, 2016 | 41.29 | 41.55 | 40.55 | 40.84 | 4,465,007 | -0.07(-0.17%) |
Sep 13, 2016 | 41.09 | 41.17 | 40.50 | 40.91 | 5,426,388 | -0.42(-1.02%) |
Sep 12, 2016 | 40.03 | 41.57 | 40.00 | 41.33 | 8,179,971 | +1.44(+3.61%) |
Sep 09, 2016 | 40.39 | 40.39 | 39.75 | 39.89 | 5,738,724 | -0.68(-1.68%) |
Sep 08, 2016 | 40.50 | 40.78 | 39.97 | 40.57 | 4,766,551 | +0.26(+0.65%) |
Sep 07, 2016 | 40.84 | 40.88 | 40.21 | 40.31 | 6,903,312 | -0.09(-0.22%) |
Sep 06, 2016 | 40.00 | 40.93 | 39.90 | 40.40 | 9,142,708 | +0.43(+1.08%) |
Sep 02, 2016 | 42.01 | 39.97 | 39.97 | 39.97 | 17,214,100 | -1.95(-4.65%) |