Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.34 | 38.48 | 37.94 | 38.01 | 811,358 | -0.01(-0.03%) |
Nov 29, 2016 | 37.50 | 38.06 | 37.50 | 38.02 | 1,737,187 | +0.44(+1.17%) |
Nov 28, 2016 | 37.98 | 37.98 | 37.19 | 37.58 | 756,526 | -0.55(-1.44%) |
Nov 25, 2016 | 37.88 | 38.34 | 37.47 | 38.13 | 339,954 | +0.16(+0.42%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | -0.32(-0.84%) | |
Nov 22, 2016 | 38.95 | 39.10 | 37.90 | 38.29 | 812,717 | -0.42(-1.08%) |
Nov 21, 2016 | 38.70 | 39.03 | 38.17 | 38.71 | 966,079 | +0.13(+0.34%) |
Nov 18, 2016 | 38.25 | 39.00 | 38.25 | 38.58 | 1,068,707 | +0.24(+0.63%) |
Nov 17, 2016 | 37.82 | 38.75 | 37.60 | 38.34 | 557,397 | +0.47(+1.24%) |
Nov 16, 2016 | 38.00 | 38.24 | 37.28 | 37.87 | 723,798 | -0.35(-0.92%) |
Nov 15, 2016 | 39.08 | 39.41 | 38.06 | 38.22 | 1,012,797 | -0.86(-2.20%) |
Nov 14, 2016 | 39.00 | 40.21 | 38.93 | 39.08 | 1,546,533 | +0.30(+0.77%) |
Nov 11, 2016 | 39.84 | 40.07 | 38.33 | 38.78 | 1,512,903 | -1.17(-2.93%) |
Nov 10, 2016 | 40.21 | 41.20 | 39.33 | 39.95 | 1,430,397 | +0.47(+1.19%) |
Nov 09, 2016 | 37.34 | 39.68 | 36.50 | 39.48 | 1,289,451 | +0.56(+1.44%) |
Nov 08, 2016 | 38.48 | 39.44 | 37.65 | 38.92 | 1,109,049 | -0.31(-0.79%) |
Nov 07, 2016 | 38.65 | 40.15 | 38.03 | 39.23 | 2,153,091 | +1.91(+5.12%) |
Nov 04, 2016 | 36.83 | 38.24 | 36.20 | 37.32 | 1,534,213 | +0.68(+1.86%) |
Nov 03, 2016 | 37.60 | 39.30 | 36.55 | 36.64 | 2,447,318 | -0.45(-1.21%) |
Nov 02, 2016 | 34.60 | 38.23 | 34.40 | 37.09 | 2,121,190 | +1.79(+5.07%) |
Nov 01, 2016 | 36.48 | 36.48 | 34.72 | 35.30 | 1,503,376 | -0.66(-1.84%) |
Oct 31, 2016 | 36.80 | 36.91 | 35.75 | 35.96 | 1,674,462 | -0.88(-2.39%) |
Oct 28, 2016 | 36.88 | 37.66 | 36.28 | 36.84 | 1,672,768 | -0.12(-0.32%) |
Oct 27, 2016 | 37.60 | 38.09 | 36.38 | 36.96 | 1,309,871 | -0.72(-1.91%) |
Oct 26, 2016 | 38.23 | 38.67 | 37.35 | 37.68 | 1,021,694 | -1.01(-2.61%) |
Oct 25, 2016 | 39.45 | 39.60 | 38.49 | 38.69 | 1,025,038 | -0.74(-1.88%) |
Oct 24, 2016 | 39.45 | 39.71 | 39.34 | 39.43 | 941,170 | +0.17(+0.43%) |
Oct 21, 2016 | 39.22 | 39.52 | 38.79 | 39.26 | 1,750,535 | -0.43(-1.08%) |
Oct 20, 2016 | 41.12 | 41.12 | 39.06 | 39.69 | 1,679,163 | -0.73(-1.81%) |
Oct 19, 2016 | 40.50 | 41.13 | 37.97 | 40.42 | 8,779,210 | -4.77(-10.56%) |
Oct 18, 2016 | 43.83 | 45.23 | 43.59 | 45.19 | 1,267,467 | +1.75(+4.03%) |
Oct 17, 2016 | 42.61 | 43.90 | 42.47 | 43.44 | 1,529,720 | +0.63(+1.47%) |
Oct 14, 2016 | 44.30 | 44.30 | 42.70 | 42.81 | 1,271,245 | -1.18(-2.68%) |
Oct 13, 2016 | 44.21 | 44.91 | 43.85 | 43.99 | 1,803,934 | -1.05(-2.33%) |
Oct 12, 2016 | 46.21 | 46.22 | 44.69 | 45.04 | 1,129,364 | -1.32(-2.85%) |
Oct 11, 2016 | 47.35 | 47.39 | 45.90 | 46.36 | 865,773 | -1.08(-2.28%) |
Oct 10, 2016 | 46.62 | 47.78 | 46.46 | 47.44 | 865,312 | +1.19(+2.57%) |
Oct 07, 2016 | 48.01 | 48.04 | 45.85 | 46.25 | 2,071,510 | -1.51(-3.16%) |
Oct 06, 2016 | 48.65 | 48.69 | 47.72 | 47.76 | 741,102 | -0.89(-1.83%) |
Oct 05, 2016 | 49.86 | 50.18 | 48.55 | 48.65 | 1,083,161 | -0.86(-1.74%) |
Oct 04, 2016 | 48.77 | 50.03 | 48.77 | 49.51 | 772,037 | +0.62(+1.27%) |
Oct 03, 2016 | 49.26 | 49.29 | 48.37 | 48.89 | 740,798 | -0.66(-1.33%) |
Sep 30, 2016 | 47.75 | 49.92 | 47.21 | 49.55 | 1,616,175 | +2.04(+4.29%) |
Sep 29, 2016 | 47.41 | 47.73 | 46.99 | 47.51 | 997,398 | -0.23(-0.48%) |
Sep 28, 2016 | 48.16 | 48.48 | 47.07 | 47.74 | 694,737 | -0.42(-0.87%) |
Sep 27, 2016 | 47.98 | 48.26 | 47.51 | 48.16 | 877,583 | +0.13(+0.27%) |
Sep 26, 2016 | 49.60 | 49.73 | 47.95 | 48.03 | 1,286,724 | -1.51(-3.05%) |
Sep 23, 2016 | 50.35 | 51.05 | 49.51 | 49.54 | 677,087 | -0.78(-1.55%) |
Sep 22, 2016 | 49.26 | 51.05 | 48.90 | 50.32 | 1,322,108 | +1.10(+2.23%) |
Sep 21, 2016 | 50.37 | 50.72 | 48.53 | 49.22 | 1,171,112 | -0.98(-1.95%) |
Sep 20, 2016 | 51.07 | 51.09 | 49.82 | 50.20 | 1,162,062 | -0.83(-1.63%) |
Sep 19, 2016 | 51.95 | 52.30 | 50.83 | 51.03 | 835,781 | -0.78(-1.52%) |
Sep 16, 2016 | 49.16 | 51.91 | 49.12 | 51.81 | 3,179,489 | +2.59(+5.27%) |
Sep 15, 2016 | 49.70 | 50.00 | 48.05 | 49.22 | 1,718,690 | -0.97(-1.93%) |
Sep 14, 2016 | 51.34 | 51.55 | 49.70 | 50.19 | 1,132,024 | -0.93(-1.82%) |
Sep 13, 2016 | 51.18 | 51.90 | 50.91 | 51.12 | 469,111 | -0.71(-1.37%) |
Sep 12, 2016 | 51.20 | 52.03 | 50.85 | 51.83 | 770,900 | +0.25(+0.48%) |
Sep 09, 2016 | 52.35 | 52.99 | 51.56 | 51.58 | 781,473 | -1.39(-2.62%) |
Sep 08, 2016 | 53.21 | 53.39 | 52.70 | 52.97 | 718,445 | -0.10(-0.19%) |
Sep 07, 2016 | 51.75 | 53.12 | 51.67 | 53.07 | 1,162,728 | +1.38(+2.67%) |
Sep 06, 2016 | 51.52 | 52.00 | 51.24 | 51.69 | 685,898 | +0.08(+0.16%) |
Sep 02, 2016 | 50.31 | 51.61 | 51.61 | 51.61 | 819,000 | +1.28(+2.54%) |