Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.49 | 36.53 | 36.32 | 36.39 | 5,222,889 | -0.02(-0.07%) |
Nov 29, 2016 | 36.13 | 36.47 | 36.11 | 36.42 | 3,631,577 | +0.32(+0.88%) |
Nov 28, 2016 | 36.27 | 36.28 | 36.09 | 36.10 | 3,158,537 | -0.43(-1.17%) |
Nov 25, 2016 | 36.47 | 36.53 | 36.43 | 36.53 | 1,696,981 | +0.30(+0.83%) |
Nov 23, 2016 | 36.23 | 36.23 | 36.23 | 0 | -0.26(-0.72%) | |
Nov 22, 2016 | 36.48 | 36.52 | 36.32 | 36.49 | 2,926,581 | +0.03(+0.09%) |
Nov 21, 2016 | 36.28 | 36.47 | 36.26 | 36.46 | 4,681,792 | +0.31(+0.86%) |
Nov 18, 2016 | 36.26 | 36.28 | 36.09 | 36.15 | 4,912,839 | -0.37(-1.02%) |
Nov 17, 2016 | 36.46 | 36.62 | 36.41 | 36.52 | 8,010,220 | +0.17(+0.48%) |
Nov 16, 2016 | 36.32 | 36.47 | 36.26 | 36.35 | 10,400,719 | -0.40(-1.10%) |
Nov 15, 2016 | 36.43 | 36.75 | 36.39 | 36.75 | 2,817,066 | +0.25(+0.70%) |
Nov 14, 2016 | 36.46 | 36.56 | 36.35 | 36.50 | 3,736,179 | -0.32(-0.86%) |
Nov 11, 2016 | 36.90 | 36.98 | 36.67 | 36.81 | 3,250,553 | -0.36(-0.98%) |
Nov 10, 2016 | 37.29 | 37.39 | 36.86 | 37.18 | 5,764,233 | -0.19(-0.51%) |
Nov 09, 2016 | 36.89 | 37.50 | 36.89 | 37.37 | 5,499,194 | +0.19(+0.51%) |
Nov 08, 2016 | 36.97 | 37.26 | 36.91 | 37.18 | 2,647,345 | +0.11(+0.30%) |
Nov 07, 2016 | 36.95 | 37.07 | 36.86 | 37.07 | 2,738,368 | +0.58(+1.59%) |
Nov 04, 2016 | 36.58 | 36.75 | 36.49 | 36.49 | 4,093,225 | -0.36(-0.99%) |
Nov 03, 2016 | 37.02 | 37.07 | 36.79 | 36.85 | 3,189,942 | -0.02(-0.04%) |
Nov 02, 2016 | 37.12 | 37.16 | 36.83 | 36.87 | 3,753,493 | -0.25(-0.66%) |
Nov 01, 2016 | 37.40 | 37.42 | 37.01 | 37.12 | 4,166,677 | -0.15(-0.40%) |
Oct 31, 2016 | 37.23 | 37.35 | 37.13 | 37.27 | 2,543,129 | -0.04(-0.11%) |
Oct 28, 2016 | 37.27 | 37.44 | 37.24 | 37.31 | 4,101,843 | -0.03(-0.08%) |
Oct 27, 2016 | 37.46 | 37.48 | 37.29 | 37.34 | 2,054,119 | +0.04(+0.11%) |
Oct 26, 2016 | 37.31 | 37.46 | 37.24 | 37.30 | 2,106,783 | -0.18(-0.49%) |
Oct 25, 2016 | 37.47 | 37.56 | 37.34 | 37.48 | 3,321,652 | -0.14(-0.38%) |
Oct 24, 2016 | 37.73 | 37.78 | 37.54 | 37.62 | 7,438,728 | -0.05(-0.13%) |
Oct 21, 2016 | 37.48 | 37.69 | 37.46 | 37.67 | 2,113,960 | -0.11(-0.29%) |
Oct 20, 2016 | 37.65 | 37.88 | 37.62 | 37.78 | 4,092,581 | +0.00(+0.00%) |
Oct 19, 2016 | 37.70 | 37.86 | 37.70 | 37.78 | 2,564,093 | +0.05(+0.13%) |
Oct 18, 2016 | 37.76 | 37.83 | 37.63 | 37.73 | 2,195,353 | +0.48(+1.28%) |
Oct 17, 2016 | 37.31 | 37.39 | 37.18 | 37.26 | 2,248,703 | -0.14(-0.38%) |
Oct 14, 2016 | 37.58 | 37.71 | 37.40 | 37.40 | 2,869,598 | +0.05(+0.13%) |
Oct 13, 2016 | 37.04 | 37.45 | 36.92 | 37.35 | 3,765,848 | -0.13(-0.36%) |
Oct 12, 2016 | 37.57 | 37.63 | 37.38 | 37.49 | 2,652,187 | -0.12(-0.32%) |
Oct 11, 2016 | 38.08 | 38.10 | 37.51 | 37.61 | 3,920,313 | -0.58(-1.52%) |
Oct 10, 2016 | 38.12 | 38.30 | 38.12 | 38.19 | 1,474,694 | +0.08(+0.21%) |
Oct 07, 2016 | 38.21 | 38.23 | 37.83 | 38.11 | 3,460,204 | -0.33(-0.87%) |
Oct 06, 2016 | 38.53 | 38.54 | 38.38 | 38.44 | 2,781,180 | -0.29(-0.76%) |
Oct 05, 2016 | 38.74 | 38.79 | 38.63 | 38.73 | 4,264,345 | +0.14(+0.37%) |
Oct 04, 2016 | 38.76 | 38.86 | 38.46 | 38.59 | 5,047,273 | +0.04(+0.10%) |
Oct 03, 2016 | 38.61 | 38.63 | 38.47 | 38.55 | 4,475,991 | -0.08(-0.21%) |
Sep 30, 2016 | 38.38 | 38.74 | 38.32 | 38.63 | 9,639,459 | +0.44(+1.16%) |
Sep 29, 2016 | 38.66 | 38.78 | 38.08 | 38.19 | 4,611,243 | -0.59(-1.53%) |
Sep 28, 2016 | 38.55 | 38.79 | 38.32 | 38.78 | 3,976,461 | +0.44(+1.14%) |
Sep 27, 2016 | 37.98 | 38.40 | 37.90 | 38.34 | 2,859,568 | +0.01(+0.02%) |
Sep 26, 2016 | 38.38 | 38.46 | 38.30 | 38.34 | 2,747,400 | -0.40(-1.02%) |
Sep 23, 2016 | 38.70 | 38.88 | 38.70 | 38.73 | 2,374,629 | -0.30(-0.77%) |
Sep 22, 2016 | 39.22 | 39.31 | 39.00 | 39.03 | 5,085,193 | +0.43(+1.11%) |
Sep 21, 2016 | 38.30 | 38.65 | 38.15 | 38.61 | 4,826,454 | +0.48(+1.25%) |
Sep 20, 2016 | 38.29 | 38.33 | 38.09 | 38.13 | 2,199,207 | +0.08(+0.21%) |
Sep 19, 2016 | 38.18 | 38.23 | 37.96 | 38.05 | 3,139,332 | +0.31(+0.82%) |
Sep 16, 2016 | 37.88 | 37.88 | 37.67 | 37.74 | 3,523,118 | -0.67(-1.75%) |
Sep 15, 2016 | 38.08 | 38.46 | 37.99 | 38.42 | 3,388,582 | +0.32(+0.83%) |
Sep 14, 2016 | 38.06 | 38.30 | 38.02 | 38.10 | 3,775,490 | +0.01(+0.02%) |
Sep 13, 2016 | 38.43 | 38.46 | 37.96 | 38.09 | 7,120,019 | -0.78(-2.01%) |
Sep 12, 2016 | 38.15 | 38.88 | 38.15 | 38.87 | 5,968,439 | +0.35(+0.90%) |
Sep 09, 2016 | 39.03 | 39.04 | 38.52 | 38.52 | 5,727,221 | -0.84(-2.14%) |
Sep 08, 2016 | 39.42 | 39.52 | 39.28 | 39.37 | 3,334,257 | +0.01(+0.02%) |
Sep 07, 2016 | 39.42 | 39.52 | 39.30 | 39.36 | 5,653,815 | -0.02(-0.06%) |
Sep 06, 2016 | 39.24 | 39.41 | 39.19 | 39.38 | 7,214,536 | +0.22(+0.56%) |
Sep 02, 2016 | 39.03 | 39.16 | 39.16 | 39.16 | 9,511,941 | +0.53(+1.37%) |