Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.70 | 40.95 | 40.44 | 40.58 | 6,528,187 | -0.27(-0.65%) |
Nov 29, 2016 | 41.22 | 41.24 | 40.79 | 40.85 | 4,327,505 | -0.05(-0.13%) |
Nov 28, 2016 | 41.44 | 41.44 | 40.70 | 40.90 | 6,391,205 | -0.51(-1.22%) |
Nov 25, 2016 | 41.75 | 41.85 | 41.40 | 41.41 | 1,655,027 | -0.17(-0.41%) |
Nov 23, 2016 | 41.58 | 41.58 | 41.58 | 0 | +0.20(+0.49%) | |
Nov 22, 2016 | 40.79 | 41.46 | 40.76 | 41.37 | 11,151,965 | +0.94(+2.33%) |
Nov 21, 2016 | 40.26 | 40.56 | 40.26 | 40.43 | 5,176,620 | +0.20(+0.51%) |
Nov 18, 2016 | 40.23 | 40.55 | 39.90 | 40.23 | 8,343,169 | -0.38(-0.94%) |
Nov 17, 2016 | 40.20 | 40.61 | 39.99 | 40.61 | 8,446,741 | +0.41(+1.02%) |
Nov 16, 2016 | 39.93 | 40.43 | 39.92 | 40.20 | 4,754,256 | +0.20(+0.49%) |
Nov 15, 2016 | 40.40 | 40.42 | 39.54 | 40.01 | 8,585,743 | -0.18(-0.44%) |
Nov 14, 2016 | 39.65 | 40.74 | 39.65 | 40.18 | 13,225,927 | +0.75(+1.91%) |
Nov 11, 2016 | 38.68 | 39.50 | 38.38 | 39.43 | 5,427,569 | +0.61(+1.58%) |
Nov 10, 2016 | 38.44 | 39.26 | 38.38 | 38.82 | 12,321,989 | +1.00(+2.65%) |
Nov 09, 2016 | 36.27 | 37.84 | 36.27 | 37.81 | 7,949,796 | +0.78(+2.11%) |
Nov 08, 2016 | 36.96 | 37.25 | 36.64 | 37.03 | 3,684,698 | -0.11(-0.29%) |
Nov 07, 2016 | 36.94 | 37.24 | 36.78 | 37.14 | 4,547,058 | +0.67(+1.85%) |
Nov 04, 2016 | 36.49 | 36.99 | 36.43 | 36.46 | 3,780,559 | +0.03(+0.07%) |
Nov 03, 2016 | 36.86 | 37.01 | 36.40 | 36.44 | 3,396,323 | -0.44(-1.18%) |
Nov 02, 2016 | 36.93 | 37.24 | 36.78 | 36.87 | 5,375,278 | +0.00(+0.00%) |
Nov 01, 2016 | 37.33 | 37.40 | 36.70 | 36.87 | 3,112,804 | -0.62(-1.66%) |
Oct 31, 2016 | 37.40 | 37.51 | 37.27 | 37.49 | 1,754,473 | +0.09(+0.24%) |
Oct 28, 2016 | 37.02 | 37.67 | 37.02 | 37.41 | 3,499,053 | +0.20(+0.53%) |
Oct 27, 2016 | 37.96 | 37.96 | 37.09 | 37.21 | 3,972,029 | -0.73(-1.92%) |
Oct 26, 2016 | 37.90 | 38.29 | 37.84 | 37.94 | 2,498,143 | -0.13(-0.35%) |
Oct 25, 2016 | 38.02 | 38.26 | 37.88 | 38.07 | 2,794,223 | -0.33(-0.86%) |
Oct 24, 2016 | 38.31 | 38.56 | 38.26 | 38.40 | 2,303,743 | +0.27(+0.70%) |
Oct 21, 2016 | 37.81 | 38.17 | 37.75 | 38.13 | 2,476,725 | +0.04(+0.09%) |
Oct 20, 2016 | 38.15 | 38.28 | 38.00 | 38.10 | 2,776,518 | -0.22(-0.58%) |
Oct 19, 2016 | 38.05 | 38.36 | 37.85 | 38.32 | 3,478,685 | +0.36(+0.96%) |
Oct 18, 2016 | 38.34 | 38.34 | 37.93 | 37.96 | 2,238,522 | +0.04(+0.12%) |
Oct 17, 2016 | 38.24 | 38.36 | 37.91 | 37.91 | 2,500,063 | -0.37(-0.97%) |
Oct 14, 2016 | 38.40 | 38.56 | 38.21 | 38.28 | 2,708,390 | -0.08(-0.21%) |
Oct 13, 2016 | 38.45 | 38.60 | 38.05 | 38.36 | 4,020,982 | -0.42(-1.08%) |
Oct 12, 2016 | 38.75 | 38.92 | 38.52 | 38.78 | 1,548,313 | +0.29(+0.76%) |
Oct 11, 2016 | 38.86 | 38.98 | 38.41 | 38.49 | 3,472,489 | -0.59(-1.52%) |
Oct 10, 2016 | 39.07 | 39.35 | 38.99 | 39.08 | 1,548,392 | +0.15(+0.39%) |
Oct 07, 2016 | 39.10 | 39.38 | 38.81 | 38.93 | 4,416,018 | -0.03(-0.07%) |
Oct 06, 2016 | 38.98 | 39.02 | 38.68 | 38.96 | 2,345,809 | -0.10(-0.25%) |
Oct 05, 2016 | 38.70 | 39.15 | 38.67 | 39.06 | 3,731,810 | +0.52(+1.34%) |
Oct 04, 2016 | 38.69 | 38.89 | 38.44 | 38.54 | 6,175,116 | -0.02(-0.05%) |
Oct 03, 2016 | 38.65 | 38.71 | 38.43 | 38.56 | 3,525,449 | -0.11(-0.28%) |
Sep 30, 2016 | 38.36 | 38.77 | 38.21 | 38.67 | 3,568,614 | +0.57(+1.49%) |
Sep 29, 2016 | 38.46 | 38.60 | 38.10 | 38.10 | 3,577,698 | -0.36(-0.92%) |
Sep 28, 2016 | 38.68 | 38.77 | 38.24 | 38.45 | 4,337,081 | -0.25(-0.64%) |
Sep 27, 2016 | 38.52 | 38.85 | 38.48 | 38.70 | 3,138,476 | +0.26(+0.67%) |
Sep 26, 2016 | 38.76 | 38.96 | 38.44 | 38.44 | 1,952,791 | -0.43(-1.10%) |
Sep 23, 2016 | 38.85 | 39.12 | 38.73 | 38.87 | 2,281,899 | -0.03(-0.07%) |
Sep 22, 2016 | 38.85 | 38.99 | 38.68 | 38.90 | 3,359,119 | +0.29(+0.76%) |
Sep 21, 2016 | 38.36 | 38.64 | 38.18 | 38.60 | 5,437,511 | +0.28(+0.72%) |
Sep 20, 2016 | 38.75 | 38.81 | 38.30 | 38.33 | 3,474,396 | -0.45(-1.17%) |
Sep 19, 2016 | 39.05 | 39.13 | 38.66 | 38.78 | 3,695,763 | -0.06(-0.16%) |
Sep 16, 2016 | 38.75 | 39.05 | 38.70 | 38.84 | 4,376,477 | -0.18(-0.46%) |
Sep 15, 2016 | 38.43 | 39.03 | 38.36 | 39.02 | 5,434,416 | +0.50(+1.29%) |
Sep 14, 2016 | 38.80 | 38.83 | 38.31 | 38.53 | 5,128,060 | +0.02(+0.05%) |
Sep 13, 2016 | 38.80 | 38.96 | 38.28 | 38.51 | 5,787,513 | -0.55(-1.40%) |
Sep 12, 2016 | 38.17 | 39.09 | 38.11 | 39.06 | 5,073,724 | +0.55(+1.42%) |
Sep 09, 2016 | 39.19 | 39.25 | 38.51 | 38.51 | 6,678,994 | -0.84(-2.14%) |
Sep 08, 2016 | 39.45 | 39.54 | 39.32 | 39.35 | 3,665,255 | -0.26(-0.65%) |
Sep 07, 2016 | 39.22 | 39.62 | 39.07 | 39.61 | 5,311,954 | +0.28(+0.72%) |
Sep 06, 2016 | 39.38 | 39.52 | 39.03 | 39.33 | 2,873,377 | -0.06(-0.16%) |
Sep 02, 2016 | 39.35 | 39.39 | 39.39 | 39.39 | 3,732,048 | +0.27(+0.68%) |