Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.01 | 38.31 | 37.42 | 37.44 | 92,688,448 | -0.60(-1.57%) |
Nov 29, 2016 | 38.31 | 38.40 | 37.98 | 38.04 | 65,530,636 | -0.21(-0.55%) |
Nov 28, 2016 | 38.76 | 38.76 | 38.12 | 38.25 | 88,799,544 | -0.68(-1.74%) |
Nov 25, 2016 | 39.23 | 39.25 | 38.80 | 38.93 | 36,827,760 | +0.01(+0.03%) |
Nov 23, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.26(-0.66%) | |
Nov 22, 2016 | 39.32 | 39.53 | 38.96 | 39.17 | 106,440,992 | +0.27(+0.68%) |
Nov 21, 2016 | 38.21 | 38.93 | 38.17 | 38.91 | 92,319,944 | +0.99(+2.61%) |
Nov 18, 2016 | 37.96 | 38.30 | 37.79 | 37.92 | 87,673,848 | +0.19(+0.50%) |
Nov 17, 2016 | 37.38 | 37.79 | 37.31 | 37.73 | 73,692,264 | +0.49(+1.33%) |
Nov 16, 2016 | 36.91 | 37.41 | 36.69 | 37.24 | 72,979,288 | +0.16(+0.44%) |
Nov 15, 2016 | 36.41 | 37.25 | 36.21 | 37.07 | 135,359,680 | +1.21(+3.36%) |
Nov 14, 2016 | 37.19 | 37.21 | 35.42 | 35.87 | 146,646,496 | -0.99(-2.70%) |
Nov 11, 2016 | 36.70 | 37.08 | 36.36 | 36.86 | 132,767,152 | -0.17(-0.45%) |
Nov 10, 2016 | 38.85 | 38.85 | 35.82 | 37.03 | 255,357,200 | -1.47(-3.82%) |
Nov 09, 2016 | 38.11 | 38.78 | 37.92 | 38.50 | 171,597,856 | -0.79(-2.01%) |
Nov 08, 2016 | 39.16 | 39.49 | 38.86 | 39.30 | 68,072,120 | +0.14(+0.36%) |
Nov 07, 2016 | 38.49 | 39.29 | 38.46 | 39.15 | 119,840,184 | +1.49(+3.96%) |
Nov 04, 2016 | 38.05 | 38.21 | 37.57 | 37.66 | 102,682,960 | -0.60(-1.56%) |
Nov 03, 2016 | 38.16 | 38.76 | 38.11 | 38.26 | 77,608,288 | +0.07(+0.19%) |
Nov 02, 2016 | 39.10 | 39.15 | 38.09 | 38.19 | 100,562,264 | -0.99(-2.53%) |
Nov 01, 2016 | 39.86 | 39.95 | 38.74 | 39.18 | 106,327,584 | -0.22(-0.56%) |
Oct 31, 2016 | 38.96 | 39.59 | 38.91 | 39.40 | 108,498,480 | +0.67(+1.74%) |
Oct 28, 2016 | 39.01 | 39.38 | 38.64 | 38.72 | 217,331,328 | -2.10(-5.14%) |
Oct 27, 2016 | 41.46 | 41.49 | 40.68 | 40.82 | 148,047,424 | -0.21(-0.51%) |
Oct 26, 2016 | 41.54 | 41.57 | 40.90 | 41.03 | 80,083,160 | -0.63(-1.51%) |
Oct 25, 2016 | 41.87 | 42.06 | 41.56 | 41.66 | 65,105,880 | -0.15(-0.35%) |
Oct 24, 2016 | 41.15 | 41.82 | 41.01 | 41.81 | 81,380,504 | +0.95(+2.33%) |
Oct 21, 2016 | 40.37 | 40.87 | 40.36 | 40.85 | 55,991,656 | +0.43(+1.07%) |
Oct 20, 2016 | 40.60 | 40.69 | 40.06 | 40.42 | 63,160,436 | -0.37(-0.90%) |
Oct 19, 2016 | 40.92 | 40.94 | 40.66 | 40.79 | 41,887,708 | +0.00(+0.00%) |
Oct 18, 2016 | 41.01 | 41.07 | 40.66 | 40.79 | 50,350,924 | +0.23(+0.58%) |
Oct 17, 2016 | 40.98 | 40.99 | 40.49 | 40.55 | 67,364,536 | -0.50(-1.22%) |
Oct 14, 2016 | 41.66 | 41.69 | 41.05 | 41.05 | 60,137,364 | -0.32(-0.76%) |
Oct 13, 2016 | 41.35 | 41.49 | 40.96 | 41.37 | 61,964,188 | -0.24(-0.58%) |
Oct 12, 2016 | 41.60 | 41.78 | 41.41 | 41.61 | 47,712,012 | +0.15(+0.37%) |
Oct 11, 2016 | 41.95 | 41.97 | 41.32 | 41.45 | 71,896,688 | -0.53(-1.27%) |
Oct 10, 2016 | 42.06 | 42.16 | 41.91 | 41.99 | 36,608,044 | +0.11(+0.27%) |
Oct 07, 2016 | 42.19 | 42.20 | 41.77 | 41.87 | 48,638,668 | -0.11(-0.27%) |
Oct 06, 2016 | 42.09 | 42.26 | 41.93 | 41.98 | 53,784,580 | -0.13(-0.32%) |
Oct 05, 2016 | 41.80 | 42.18 | 41.71 | 42.12 | 69,464,704 | +0.52(+1.24%) |
Oct 04, 2016 | 41.95 | 42.02 | 41.42 | 41.60 | 59,137,780 | -0.14(-0.32%) |
Oct 03, 2016 | 41.70 | 41.89 | 41.47 | 41.74 | 55,285,320 | -0.03(-0.07%) |
Sep 30, 2016 | 41.53 | 41.90 | 41.52 | 41.77 | 88,455,680 | +0.41(+1.00%) |
Sep 29, 2016 | 41.32 | 41.78 | 41.13 | 41.36 | 97,905,248 | +0.02(+0.04%) |
Sep 28, 2016 | 40.80 | 41.41 | 40.76 | 41.34 | 88,540,920 | +0.63(+1.55%) |
Sep 27, 2016 | 40.00 | 40.74 | 39.96 | 40.71 | 76,422,272 | +0.85(+2.12%) |
Sep 26, 2016 | 40.00 | 40.20 | 39.76 | 39.86 | 53,140,928 | -0.33(-0.82%) |
Sep 23, 2016 | 40.06 | 40.29 | 40.01 | 40.19 | 47,180,908 | +0.05(+0.13%) |
Sep 22, 2016 | 39.62 | 40.20 | 39.62 | 40.14 | 81,749,144 | +0.75(+1.89%) |
Sep 21, 2016 | 39.07 | 39.44 | 38.86 | 39.39 | 54,463,892 | +0.47(+1.22%) |
Sep 20, 2016 | 38.71 | 38.98 | 38.71 | 38.92 | 38,825,064 | +0.26(+0.66%) |
Sep 19, 2016 | 38.91 | 39.01 | 38.46 | 38.66 | 46,012,528 | -0.17(-0.44%) |
Sep 16, 2016 | 38.57 | 38.93 | 38.49 | 38.83 | 110,242,272 | +0.44(+1.15%) |
Sep 15, 2016 | 38.01 | 38.45 | 37.79 | 38.39 | 60,950,632 | +0.43(+1.13%) |
Sep 14, 2016 | 38.02 | 38.28 | 37.85 | 37.97 | 50,739,156 | +0.00(+0.01%) |
Sep 13, 2016 | 38.35 | 38.40 | 37.86 | 37.96 | 62,483,068 | -0.52(-1.36%) |
Sep 12, 2016 | 37.78 | 38.54 | 37.71 | 38.48 | 62,603,952 | +0.57(+1.49%) |
Sep 09, 2016 | 38.88 | 38.96 | 37.92 | 37.92 | 85,347,104 | -1.19(-3.05%) |
Sep 08, 2016 | 39.10 | 39.23 | 38.98 | 39.11 | 40,699,480 | -0.02(-0.05%) |
Sep 07, 2016 | 39.38 | 39.45 | 39.12 | 39.13 | 48,598,896 | -0.22(-0.56%) |
Sep 06, 2016 | 38.61 | 39.38 | 38.42 | 39.35 | 74,549,632 | +0.82(+2.13%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 43,249,464 | +0.09(+0.24%) |