Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.29 | 36.17 | 35.23 | 36.05 | 1,565,536 | +0.69(+1.95%) |
Nov 29, 2016 | 34.60 | 35.48 | 34.39 | 35.35 | 1,281,933 | +0.77(+2.23%) |
Nov 28, 2016 | 34.21 | 34.75 | 33.72 | 34.58 | 1,268,850 | +0.63(+1.86%) |
Nov 25, 2016 | 33.86 | 34.16 | 33.86 | 33.95 | 309,430 | +0.13(+0.38%) |
Nov 23, 2016 | 33.82 | 33.82 | 33.82 | 0 | -0.48(-1.40%) | |
Nov 22, 2016 | 34.52 | 34.57 | 34.16 | 34.30 | 690,354 | -0.18(-0.53%) |
Nov 21, 2016 | 33.95 | 34.73 | 33.94 | 34.49 | 782,473 | +0.56(+1.65%) |
Nov 18, 2016 | 33.81 | 34.06 | 33.67 | 33.93 | 707,241 | +0.11(+0.33%) |
Nov 17, 2016 | 34.96 | 35.12 | 33.71 | 33.82 | 1,066,344 | -1.21(-3.44%) |
Nov 16, 2016 | 34.85 | 35.12 | 34.42 | 35.02 | 785,311 | +0.18(+0.50%) |
Nov 15, 2016 | 35.10 | 35.56 | 34.54 | 34.85 | 850,344 | -0.14(-0.41%) |
Nov 14, 2016 | 35.05 | 35.24 | 33.58 | 34.99 | 1,901,634 | -0.34(-0.95%) |
Nov 11, 2016 | 35.30 | 35.80 | 34.64 | 35.33 | 1,391,192 | -0.07(-0.20%) |
Nov 10, 2016 | 37.07 | 37.19 | 35.16 | 35.40 | 2,060,674 | -1.50(-4.07%) |
Nov 09, 2016 | 37.65 | 39.79 | 35.09 | 36.90 | 2,401,756 | +0.02(+0.04%) |
Nov 08, 2016 | 36.27 | 37.24 | 36.02 | 36.88 | 1,409,703 | +0.57(+1.56%) |
Nov 07, 2016 | 36.35 | 36.53 | 36.24 | 36.31 | 1,140,480 | +0.41(+1.16%) |
Nov 04, 2016 | 36.66 | 37.03 | 35.89 | 35.90 | 792,304 | -0.81(-2.22%) |
Nov 03, 2016 | 36.99 | 37.14 | 36.50 | 36.71 | 611,194 | -0.27(-0.73%) |
Nov 02, 2016 | 37.15 | 37.28 | 36.94 | 36.99 | 587,530 | -0.27(-0.73%) |
Nov 01, 2016 | 37.15 | 37.78 | 36.99 | 37.26 | 824,285 | +0.14(+0.37%) |
Oct 31, 2016 | 37.13 | 37.58 | 36.76 | 37.12 | 1,267,613 | -0.03(-0.09%) |
Oct 28, 2016 | 37.54 | 38.02 | 37.11 | 37.15 | 946,409 | -0.41(-1.08%) |
Oct 27, 2016 | 38.75 | 38.84 | 37.46 | 37.56 | 656,358 | -1.11(-2.87%) |
Oct 26, 2016 | 38.73 | 39.11 | 38.35 | 38.67 | 329,741 | -0.04(-0.10%) |
Oct 25, 2016 | 39.01 | 39.53 | 38.66 | 38.71 | 496,905 | -0.30(-0.78%) |
Oct 24, 2016 | 39.24 | 39.44 | 38.90 | 39.01 | 453,209 | +0.25(+0.64%) |
Oct 21, 2016 | 38.40 | 38.88 | 38.25 | 38.77 | 352,061 | +0.26(+0.66%) |
Oct 20, 2016 | 38.81 | 39.00 | 38.47 | 38.51 | 355,400 | -0.29(-0.74%) |
Oct 19, 2016 | 38.92 | 39.05 | 38.62 | 38.80 | 490,330 | -0.13(-0.33%) |
Oct 18, 2016 | 38.80 | 39.28 | 38.37 | 38.92 | 655,192 | +0.72(+1.88%) |
Oct 17, 2016 | 37.96 | 38.29 | 37.62 | 38.21 | 484,767 | +0.27(+0.72%) |
Oct 14, 2016 | 37.90 | 38.31 | 37.69 | 37.94 | 413,188 | +0.19(+0.51%) |
Oct 13, 2016 | 37.90 | 38.27 | 37.71 | 37.74 | 479,218 | -0.37(-0.96%) |
Oct 12, 2016 | 38.15 | 38.49 | 37.95 | 38.11 | 518,267 | +0.04(+0.10%) |
Oct 11, 2016 | 39.12 | 39.21 | 37.99 | 38.07 | 856,104 | -1.00(-2.55%) |
Oct 10, 2016 | 39.68 | 40.01 | 39.00 | 39.07 | 716,826 | -0.35(-0.89%) |
Oct 07, 2016 | 39.68 | 39.69 | 39.06 | 39.42 | 805,838 | -0.26(-0.64%) |
Oct 06, 2016 | 39.40 | 39.87 | 39.29 | 39.68 | 899,388 | +0.41(+1.04%) |
Oct 05, 2016 | 39.46 | 39.96 | 38.80 | 39.27 | 3,967,661 | -0.01(-0.02%) |
Oct 04, 2016 | 39.51 | 39.91 | 39.02 | 39.28 | 967,586 | -0.07(-0.18%) |
Oct 03, 2016 | 39.65 | 39.74 | 39.10 | 39.35 | 758,723 | -0.53(-1.32%) |
Sep 30, 2016 | 39.18 | 40.19 | 39.15 | 39.87 | 1,753,858 | +0.85(+2.17%) |
Sep 29, 2016 | 38.42 | 39.21 | 38.28 | 39.03 | 1,307,975 | +0.88(+2.30%) |
Sep 28, 2016 | 37.46 | 38.21 | 37.13 | 38.15 | 951,617 | +0.85(+2.27%) |
Sep 27, 2016 | 37.67 | 37.83 | 37.24 | 37.30 | 596,893 | -0.39(-1.04%) |
Sep 26, 2016 | 37.27 | 37.78 | 37.23 | 37.70 | 573,843 | +0.19(+0.51%) |
Sep 23, 2016 | 37.29 | 37.78 | 37.13 | 37.50 | 933,878 | +0.17(+0.45%) |
Sep 22, 2016 | 36.67 | 37.50 | 36.67 | 37.34 | 980,270 | +0.99(+2.72%) |
Sep 21, 2016 | 36.05 | 36.40 | 35.70 | 36.35 | 638,396 | +0.51(+1.43%) |
Sep 20, 2016 | 36.30 | 36.30 | 35.80 | 35.84 | 748,649 | -0.19(-0.53%) |
Sep 19, 2016 | 36.27 | 36.31 | 35.70 | 36.03 | 1,121,185 | -0.14(-0.40%) |
Sep 16, 2016 | 36.51 | 36.51 | 35.94 | 36.17 | 583,154 | -0.44(-1.20%) |
Sep 15, 2016 | 36.34 | 36.94 | 36.34 | 36.61 | 457,981 | +0.16(+0.44%) |
Sep 14, 2016 | 36.34 | 36.94 | 36.34 | 36.45 | 554,948 | +0.06(+0.15%) |
Sep 13, 2016 | 36.62 | 36.80 | 35.58 | 36.39 | 1,082,808 | -0.58(-1.58%) |
Sep 12, 2016 | 36.81 | 37.03 | 36.27 | 36.98 | 663,050 | +0.44(+1.20%) |
Sep 09, 2016 | 38.03 | 38.06 | 36.53 | 36.54 | 677,483 | -1.86(-4.84%) |
Sep 08, 2016 | 39.47 | 39.48 | 38.34 | 38.40 | 718,786 | -1.28(-3.24%) |
Sep 07, 2016 | 39.82 | 39.95 | 39.22 | 39.68 | 394,255 | -0.28(-0.70%) |
Sep 06, 2016 | 39.77 | 39.97 | 39.31 | 39.96 | 382,140 | +0.16(+0.40%) |
Sep 02, 2016 | 39.37 | 39.80 | 39.80 | 39.80 | 420,232 | +0.51(+1.30%) |