Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.75 | 40.04 | 39.71 | 40.01 | 9,391,669 | +0.63(+1.59%) |
Nov 29, 2016 | 39.44 | 39.56 | 39.33 | 39.38 | 7,932,411 | +0.23(+0.58%) |
Nov 28, 2016 | 39.24 | 39.32 | 39.08 | 39.16 | 7,587,523 | +0.00(+0.00%) |
Nov 25, 2016 | 39.09 | 39.19 | 39.03 | 39.16 | 4,927,517 | -0.20(-0.52%) |
Nov 23, 2016 | 39.36 | 39.36 | 39.36 | 0 | +0.52(+1.34%) | |
Nov 22, 2016 | 38.74 | 38.87 | 38.69 | 38.84 | 5,740,259 | +0.07(+0.17%) |
Nov 21, 2016 | 38.59 | 38.80 | 38.53 | 38.77 | 7,266,002 | +0.32(+0.82%) |
Nov 18, 2016 | 38.32 | 38.50 | 38.25 | 38.46 | 5,543,742 | -0.28(-0.73%) |
Nov 17, 2016 | 38.25 | 38.74 | 38.20 | 38.74 | 8,584,334 | +0.85(+2.25%) |
Nov 16, 2016 | 38.11 | 38.25 | 37.88 | 37.89 | 6,997,314 | -0.29(-0.77%) |
Nov 15, 2016 | 37.86 | 38.23 | 37.84 | 38.18 | 8,172,796 | +0.33(+0.88%) |
Nov 14, 2016 | 37.42 | 37.85 | 37.42 | 37.85 | 11,091,071 | +0.82(+2.22%) |
Nov 11, 2016 | 36.79 | 37.05 | 36.78 | 37.02 | 5,567,055 | +0.20(+0.55%) |
Nov 10, 2016 | 36.75 | 37.00 | 36.41 | 36.82 | 10,036,525 | +0.51(+1.41%) |
Nov 09, 2016 | 35.51 | 36.46 | 35.48 | 36.31 | 13,393,564 | -0.06(-0.18%) |
Nov 08, 2016 | 36.16 | 36.54 | 36.11 | 36.37 | 8,934,733 | +0.18(+0.49%) |
Nov 07, 2016 | 36.06 | 36.20 | 36.03 | 36.20 | 4,575,755 | +0.92(+2.60%) |
Nov 04, 2016 | 35.28 | 35.48 | 35.25 | 35.28 | 4,434,376 | -0.36(-1.00%) |
Nov 03, 2016 | 35.85 | 35.88 | 35.58 | 35.63 | 3,640,280 | -0.07(-0.21%) |
Nov 02, 2016 | 35.85 | 35.95 | 35.59 | 35.71 | 5,599,151 | -0.46(-1.28%) |
Nov 01, 2016 | 36.66 | 36.70 | 36.04 | 36.17 | 8,997,596 | -0.54(-1.48%) |
Oct 31, 2016 | 36.76 | 36.85 | 36.71 | 36.72 | 4,190,418 | +0.11(+0.31%) |
Oct 28, 2016 | 36.64 | 36.81 | 36.46 | 36.60 | 6,071,694 | -0.03(-0.09%) |
Oct 27, 2016 | 36.48 | 36.71 | 36.46 | 36.63 | 6,459,243 | +0.24(+0.67%) |
Oct 26, 2016 | 36.23 | 36.46 | 36.23 | 36.39 | 3,960,502 | +0.04(+0.11%) |
Oct 25, 2016 | 36.46 | 36.53 | 36.32 | 36.35 | 5,345,999 | -0.03(-0.09%) |
Oct 24, 2016 | 36.31 | 36.39 | 36.28 | 36.38 | 3,657,246 | +0.17(+0.47%) |
Oct 21, 2016 | 35.89 | 36.24 | 35.88 | 36.21 | 4,281,259 | +0.07(+0.20%) |
Oct 20, 2016 | 35.93 | 36.21 | 35.93 | 36.14 | 7,216,870 | +0.41(+1.16%) |
Oct 19, 2016 | 35.73 | 35.78 | 35.64 | 35.72 | 1,931,507 | -0.03(-0.09%) |
Oct 18, 2016 | 35.85 | 35.89 | 35.76 | 35.76 | 3,478,080 | +0.18(+0.50%) |
Oct 17, 2016 | 35.67 | 35.73 | 35.54 | 35.58 | 2,785,660 | -0.02(-0.05%) |
Oct 14, 2016 | 35.71 | 35.76 | 35.54 | 35.59 | 3,334,112 | +0.19(+0.53%) |
Oct 13, 2016 | 35.27 | 35.44 | 35.15 | 35.41 | 4,712,871 | -0.30(-0.84%) |
Oct 12, 2016 | 35.57 | 35.79 | 35.52 | 35.71 | 2,556,155 | +0.17(+0.48%) |
Oct 11, 2016 | 35.75 | 35.79 | 35.37 | 35.54 | 6,951,795 | -0.40(-1.11%) |
Oct 10, 2016 | 35.80 | 36.02 | 35.80 | 35.93 | 4,343,240 | +0.41(+1.17%) |
Oct 07, 2016 | 35.57 | 35.61 | 35.43 | 35.52 | 3,313,130 | -0.27(-0.75%) |
Oct 06, 2016 | 35.73 | 35.80 | 35.68 | 35.79 | 4,162,299 | -0.02(-0.05%) |
Oct 05, 2016 | 35.55 | 35.87 | 35.55 | 35.80 | 7,766,200 | +0.63(+1.78%) |
Oct 04, 2016 | 35.30 | 35.44 | 35.13 | 35.18 | 4,101,555 | +0.38(+1.10%) |
Oct 03, 2016 | 34.69 | 34.83 | 34.66 | 34.80 | 2,938,482 | -0.10(-0.28%) |
Sep 30, 2016 | 34.67 | 35.00 | 34.67 | 34.89 | 3,968,388 | +0.11(+0.33%) |
Sep 29, 2016 | 35.10 | 35.19 | 34.64 | 34.78 | 2,893,683 | -0.10(-0.28%) |
Sep 28, 2016 | 34.76 | 34.88 | 34.63 | 34.88 | 1,784,512 | +0.16(+0.47%) |
Sep 27, 2016 | 34.56 | 34.76 | 34.51 | 34.72 | 3,731,727 | +0.37(+1.09%) |
Sep 26, 2016 | 34.37 | 34.40 | 34.25 | 34.34 | 4,816,616 | -0.59(-1.70%) |
Sep 23, 2016 | 34.97 | 35.02 | 34.90 | 34.93 | 6,616,521 | -0.44(-1.24%) |
Sep 22, 2016 | 35.43 | 35.50 | 35.33 | 35.37 | 8,880,460 | +0.53(+1.52%) |
Sep 21, 2016 | 34.92 | 34.97 | 34.61 | 34.85 | 10,138,680 | +0.67(+1.97%) |
Sep 20, 2016 | 34.24 | 34.31 | 34.17 | 34.17 | 8,856,530 | +0.44(+1.30%) |
Sep 19, 2016 | 33.84 | 33.92 | 33.68 | 33.73 | 2,928,820 | -0.03(-0.10%) |
Sep 16, 2016 | 33.79 | 33.87 | 33.75 | 33.77 | 3,850,533 | -0.33(-0.98%) |
Sep 15, 2016 | 33.89 | 34.15 | 33.89 | 34.10 | 5,143,586 | +0.14(+0.41%) |
Sep 14, 2016 | 34.21 | 34.25 | 33.88 | 33.96 | 6,077,196 | -0.44(-1.28%) |
Sep 13, 2016 | 34.54 | 34.59 | 34.19 | 34.40 | 6,465,561 | -0.35(-1.01%) |
Sep 12, 2016 | 34.40 | 34.78 | 34.39 | 34.75 | 4,529,522 | -0.07(-0.21%) |
Sep 09, 2016 | 35.17 | 35.24 | 34.80 | 34.82 | 4,286,871 | -0.47(-1.33%) |
Sep 08, 2016 | 34.98 | 35.31 | 34.95 | 35.29 | 9,730,333 | +0.15(+0.42%) |
Sep 07, 2016 | 35.15 | 35.27 | 35.11 | 35.15 | 8,855,571 | -0.05(-0.14%) |
Sep 06, 2016 | 35.45 | 35.53 | 35.13 | 35.19 | 6,541,118 | -0.53(-1.48%) |
Sep 02, 2016 | 35.53 | 35.72 | 35.72 | 35.72 | 5,199,304 | +0.37(+1.06%) |