Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 46.73 | 46.73 | 46.73 | 0 | +0.61(+1.32%) | |
Dec 05, 2016 | 46.01 | 46.38 | 45.95 | 46.12 | 206,627 | +0.54(+1.18%) |
Dec 02, 2016 | 46.07 | 46.07 | 45.39 | 45.58 | 149,125 | -0.48(-1.04%) |
Dec 01, 2016 | 45.44 | 46.25 | 45.33 | 46.06 | 672,442 | +0.95(+2.11%) |
Nov 30, 2016 | 44.99 | 45.26 | 44.88 | 45.11 | 274,262 | +0.93(+2.11%) |
Nov 29, 2016 | 44.12 | 44.45 | 44.08 | 44.18 | 120,129 | +0.13(+0.30%) |
Nov 28, 2016 | 44.52 | 44.76 | 43.98 | 44.05 | 100,848 | -0.82(-1.83%) |
Nov 25, 2016 | 44.84 | 44.87 | 44.63 | 44.87 | 42,922 | +0.12(+0.27%) |
Nov 23, 2016 | 44.75 | 44.75 | 44.75 | 0 | +0.33(+0.74%) | |
Nov 22, 2016 | 44.45 | 44.59 | 44.15 | 44.42 | 2,135,780 | +0.07(+0.16%) |
Nov 21, 2016 | 44.64 | 44.64 | 44.07 | 44.35 | 154,716 | +0.07(+0.16%) |
Nov 18, 2016 | 44.28 | 44.38 | 43.94 | 44.28 | 1,225,957 | +0.23(+0.52%) |
Nov 17, 2016 | 43.62 | 44.15 | 43.25 | 44.05 | 187,305 | +0.75(+1.73%) |
Nov 16, 2016 | 43.84 | 43.84 | 43.17 | 43.30 | 4,624,146 | -0.88(-1.99%) |
Nov 15, 2016 | 43.61 | 44.21 | 43.07 | 44.18 | 254,516 | +0.12(+0.27%) |
Nov 14, 2016 | 43.08 | 44.36 | 42.94 | 44.06 | 786,141 | +1.41(+3.31%) |
Nov 11, 2016 | 42.17 | 42.74 | 41.90 | 42.65 | 3,340,885 | +0.40(+0.95%) |
Nov 10, 2016 | 41.31 | 42.62 | 41.31 | 42.25 | 1,887,154 | +1.54(+3.78%) |
Nov 09, 2016 | 39.58 | 40.93 | 39.34 | 40.71 | 3,919,305 | +1.95(+5.03%) |
Nov 08, 2016 | 38.70 | 38.95 | 38.37 | 38.76 | 30,285 | -0.16(-0.40%) |
Nov 07, 2016 | 38.60 | 38.93 | 38.60 | 38.92 | 3,327,966 | +1.05(+2.76%) |
Nov 04, 2016 | 37.98 | 38.26 | 37.64 | 37.87 | 28,524 | -0.04(-0.11%) |
Nov 03, 2016 | 38.13 | 38.32 | 37.86 | 37.91 | 15,777 | -0.05(-0.13%) |
Nov 02, 2016 | 38.31 | 38.31 | 37.75 | 37.96 | 73,347 | -0.44(-1.15%) |
Nov 01, 2016 | 38.57 | 38.72 | 37.99 | 38.40 | 175,731 | -0.01(-0.03%) |
Oct 31, 2016 | 38.56 | 38.64 | 38.41 | 38.41 | 58,698 | -0.02(-0.05%) |
Oct 28, 2016 | 38.88 | 38.88 | 38.17 | 38.43 | 39,314 | -0.27(-0.70%) |
Oct 27, 2016 | 38.77 | 38.96 | 38.53 | 38.70 | 6,472,693 | +0.18(+0.47%) |
Oct 26, 2016 | 38.01 | 38.56 | 38.01 | 38.52 | 865,399 | +0.34(+0.89%) |
Oct 25, 2016 | 38.14 | 38.30 | 38.03 | 38.18 | 501,281 | +0.03(+0.08%) |
Oct 24, 2016 | 38.25 | 38.29 | 38.11 | 38.15 | 57,969 | +0.17(+0.45%) |
Oct 21, 2016 | 37.61 | 38.00 | 37.13 | 37.98 | 59,931 | +0.10(+0.26%) |
Oct 20, 2016 | 37.63 | 38.03 | 37.56 | 37.88 | 334,004 | +0.26(+0.69%) |
Oct 19, 2016 | 37.10 | 37.71 | 37.10 | 37.62 | 104,595 | +0.63(+1.70%) |
Oct 18, 2016 | 37.02 | 37.04 | 36.68 | 36.99 | 255,778 | +0.46(+1.26%) |
Oct 17, 2016 | 36.76 | 36.84 | 36.45 | 36.53 | 72,756 | -0.17(-0.46%) |
Oct 14, 2016 | 37.10 | 37.12 | 36.66 | 36.70 | 37,582 | +0.16(+0.44%) |
Oct 13, 2016 | 36.88 | 36.88 | 36.18 | 36.54 | 21,937 | -0.70(-1.88%) |
Oct 12, 2016 | 37.27 | 37.48 | 37.24 | 37.24 | 19,263 | -0.01(-0.03%) |
Oct 11, 2016 | 37.61 | 37.73 | 37.12 | 37.25 | 1,448,145 | -0.47(-1.25%) |
Oct 10, 2016 | 37.79 | 37.90 | 37.70 | 37.72 | 145,493 | +0.17(+0.45%) |
Oct 07, 2016 | 37.53 | 37.60 | 37.25 | 37.55 | 1,519,924 | -0.02(-0.05%) |
Oct 06, 2016 | 37.53 | 37.60 | 37.28 | 37.57 | 224,016 | +0.07(+0.19%) |
Oct 05, 2016 | 36.94 | 37.58 | 36.94 | 37.50 | 52,772 | +0.72(+1.96%) |
Oct 04, 2016 | 36.51 | 37.07 | 36.47 | 36.78 | 4,402,924 | +0.40(+1.10%) |
Oct 03, 2016 | 36.36 | 36.54 | 36.24 | 36.38 | 91,114 | -0.10(-0.27%) |
Sep 30, 2016 | 36.12 | 36.65 | 36.11 | 36.48 | 43,342 | +0.56(+1.56%) |
Sep 29, 2016 | 36.48 | 36.71 | 35.72 | 35.92 | 82,205 | -0.53(-1.45%) |
Sep 28, 2016 | 36.40 | 36.46 | 36.03 | 36.45 | 36,717 | +0.21(+0.58%) |
Sep 27, 2016 | 35.74 | 36.25 | 35.58 | 36.24 | 29,834 | +0.35(+0.98%) |
Sep 26, 2016 | 36.33 | 36.36 | 35.83 | 35.89 | 69,927 | -0.76(-2.07%) |
Sep 23, 2016 | 36.55 | 36.88 | 36.55 | 36.65 | 57,920 | -0.04(-0.11%) |
Sep 22, 2016 | 36.69 | 36.81 | 36.57 | 36.69 | 71,387 | +0.10(+0.27%) |
Sep 21, 2016 | 36.68 | 36.75 | 36.33 | 36.59 | 32,544 | +0.13(+0.36%) |
Sep 20, 2016 | 36.64 | 36.71 | 36.38 | 36.46 | 29,482 | +0.11(+0.30%) |
Sep 19, 2016 | 36.40 | 36.69 | 36.25 | 36.35 | 21,115 | +0.17(+0.47%) |
Sep 16, 2016 | 36.41 | 36.41 | 36.10 | 36.18 | 25,294 | -0.58(-1.58%) |
Sep 15, 2016 | 36.46 | 36.84 | 36.32 | 36.76 | 41,921 | +0.25(+0.68%) |
Sep 14, 2016 | 36.75 | 36.93 | 36.50 | 36.51 | 262,462 | -0.26(-0.71%) |
Sep 13, 2016 | 36.91 | 37.20 | 36.38 | 36.77 | 110,613 | -0.59(-1.58%) |
Sep 12, 2016 | 36.72 | 37.40 | 36.48 | 37.36 | 80,209 | +0.41(+1.11%) |
Sep 09, 2016 | 37.25 | 37.51 | 36.95 | 36.95 | 215,685 | -0.39(-1.04%) |
Sep 08, 2016 | 37.18 | 37.45 | 37.07 | 37.34 | 1,442,925 | +0.16(+0.43%) |
Sep 07, 2016 | 37.04 | 37.21 | 36.91 | 37.18 | 107,549 | +0.08(+0.22%) |
Sep 06, 2016 | 37.50 | 37.50 | 36.88 | 37.10 | 58,482 | -0.39(-1.04%) |
Sep 02, 2016 | 37.39 | 37.49 | 37.49 | 37.49 | 1,454,700 | +0.20(+0.54%) |
Sep 01, 2016 | 37.58 | 37.70 | 36.96 | 37.29 | 160,610 | -0.24(-0.64%) |
Aug 31, 2016 | 37.48 | 37.59 | 37.10 | 37.53 | 150,559 | +0.09(+0.24%) |
Aug 30, 2016 | 37.01 | 37.44 | 37.01 | 37.44 | 316,824 | +0.49(+1.33%) |
Aug 29, 2016 | 36.71 | 37.13 | 36.60 | 36.95 | 941,972 | +0.31(+0.85%) |
Aug 26, 2016 | 36.47 | 36.76 | 36.42 | 36.64 | 97,221 | +0.26(+0.71%) |
Aug 25, 2016 | 36.33 | 36.43 | 36.26 | 36.38 | 28,629 | +0.14(+0.39%) |
Aug 24, 2016 | 36.29 | 36.47 | 36.21 | 36.24 | 36,695 | -0.05(-0.14%) |
Aug 23, 2016 | 36.37 | 36.46 | 36.29 | 36.29 | 18,957 | +0.03(+0.08%) |
Aug 22, 2016 | 36.18 | 36.29 | 36.09 | 36.26 | 32,033 | +0.02(+0.06%) |
Aug 19, 2016 | 36.11 | 36.28 | 36.00 | 36.24 | 16,859 | +0.06(+0.17%) |
Aug 18, 2016 | 36.12 | 36.28 | 36.06 | 36.18 | 66,816 | +0.03(+0.08%) |
Aug 17, 2016 | 36.02 | 36.23 | 36.02 | 36.15 | 361,321 | +0.07(+0.19%) |
Aug 16, 2016 | 35.89 | 36.18 | 35.88 | 36.08 | 44,319 | -0.01(-0.03%) |
Aug 15, 2016 | 35.75 | 36.11 | 35.75 | 36.09 | 35,330 | +0.46(+1.29%) |
Aug 12, 2016 | 35.54 | 35.65 | 35.41 | 35.63 | 56,688 | -0.17(-0.47%) |
Aug 11, 2016 | 35.73 | 35.90 | 35.57 | 35.80 | 34,811 | +0.16(+0.45%) |
Aug 10, 2016 | 36.08 | 36.08 | 35.60 | 35.64 | 49,686 | -0.44(-1.22%) |
Aug 09, 2016 | 36.11 | 36.21 | 36.00 | 36.08 | 61,452 | -0.05(-0.14%) |
Aug 08, 2016 | 36.18 | 36.35 | 36.02 | 36.13 | 193,036 | +0.03(+0.08%) |
Aug 05, 2016 | 35.48 | 36.12 | 35.47 | 36.10 | 95,567 | +1.06(+3.03%) |
Aug 04, 2016 | 34.95 | 35.14 | 34.95 | 35.04 | 24,030 | +0.03(+0.09%) |
Aug 03, 2016 | 34.45 | 35.02 | 34.45 | 35.01 | 43,948 | +0.52(+1.51%) |
Aug 02, 2016 | 34.66 | 34.76 | 34.35 | 34.49 | 167,284 | -0.28(-0.81%) |
Aug 01, 2016 | 35.12 | 35.22 | 34.70 | 34.77 | 53,161 | -0.29(-0.83%) |
Jul 29, 2016 | 34.97 | 35.19 | 34.96 | 35.06 | 37,970 | -0.10(-0.28%) |
Jul 28, 2016 | 35.00 | 35.20 | 34.79 | 35.16 | 30,275 | +0.08(+0.23%) |
Jul 27, 2016 | 34.92 | 35.30 | 34.92 | 35.08 | 66,512 | +0.18(+0.52%) |
Jul 26, 2016 | 34.64 | 34.91 | 34.64 | 34.90 | 31,073 | +0.23(+0.66%) |
Jul 25, 2016 | 34.73 | 34.80 | 34.58 | 34.67 | 737,282 | -0.08(-0.23%) |
Jul 22, 2016 | 34.58 | 34.79 | 34.41 | 34.75 | 65,768 | +0.20(+0.58%) |
Jul 21, 2016 | 34.80 | 34.92 | 34.53 | 34.55 | 2,665,561 | -0.20(-0.58%) |
Jul 20, 2016 | 34.86 | 34.86 | 34.56 | 34.75 | 58,584 | +0.05(+0.14%) |
Jul 19, 2016 | 34.64 | 34.88 | 34.51 | 34.70 | 20,226 | -0.04(-0.12%) |
Jul 18, 2016 | 34.67 | 34.83 | 34.59 | 34.74 | 478,292 | +0.13(+0.38%) |
Jul 15, 2016 | 34.89 | 34.90 | 34.42 | 34.61 | 226,236 | -0.02(-0.06%) |
Jul 14, 2016 | 34.73 | 34.83 | 34.56 | 34.63 | 91,300 | +0.60(+1.76%) |
Jul 13, 2016 | 34.09 | 34.09 | 33.84 | 34.03 | 756,943 | -0.06(-0.18%) |
Jul 12, 2016 | 33.91 | 34.16 | 33.91 | 34.09 | 276,255 | +0.65(+1.94%) |
Jul 11, 2016 | 33.48 | 33.65 | 33.44 | 33.44 | 109,049 | +0.27(+0.81%) |
Jul 08, 2016 | 33.06 | 33.38 | 32.57 | 33.17 | 191,180 | +0.60(+1.84%) |
Jul 07, 2016 | 32.42 | 32.87 | 32.38 | 32.57 | 46,680 | +0.24(+0.74%) |
Jul 06, 2016 | 31.81 | 32.34 | 31.57 | 32.33 | 214,325 | +0.23(+0.72%) |
Jul 05, 2016 | 32.68 | 32.68 | 31.90 | 32.10 | 314,587 | -0.98(-2.96%) |
Jul 01, 2016 | 33.24 | 33.08 | 33.08 | 33.08 | 20,600 | -0.30(-0.90%) |
Jun 30, 2016 | 33.17 | 33.38 | 32.75 | 33.38 | 564,735 | +0.60(+1.83%) |
Jun 29, 2016 | 32.37 | 32.79 | 32.13 | 32.78 | 393,737 | +0.83(+2.60%) |
Jun 28, 2016 | 31.73 | 32.00 | 31.40 | 31.95 | 215,294 | +0.97(+3.13%) |
Jun 27, 2016 | 32.11 | 32.11 | 30.84 | 30.98 | 1,227,144 | -1.69(-5.17%) |
Jun 24, 2016 | 33.11 | 33.60 | 32.67 | 32.67 | 1,572,084 | -2.55(-7.24%) |
Jun 23, 2016 | 34.71 | 35.22 | 34.71 | 35.22 | 1,566,072 | +1.00(+2.92%) |
Jun 22, 2016 | 34.36 | 34.65 | 34.20 | 34.22 | 1,894,126 | -0.07(-0.20%) |
Jun 21, 2016 | 34.31 | 34.35 | 33.97 | 34.29 | 52,605 | +0.14(+0.41%) |
Jun 20, 2016 | 34.56 | 34.86 | 34.13 | 34.15 | 57,729 | +0.22(+0.65%) |
Jun 17, 2016 | 33.83 | 34.11 | 33.71 | 33.93 | 742,729 | -0.03(-0.09%) |
Jun 16, 2016 | 33.85 | 34.01 | 33.42 | 33.96 | 49,571 | -0.18(-0.53%) |
Jun 15, 2016 | 34.20 | 34.68 | 34.10 | 34.14 | 81,976 | +0.09(+0.26%) |
Jun 14, 2016 | 34.70 | 34.91 | 33.87 | 34.05 | 197,319 | -0.84(-2.41%) |
Jun 13, 2016 | 34.98 | 35.45 | 34.87 | 34.89 | 46,278 | -0.34(-0.97%) |
Jun 10, 2016 | 35.37 | 35.38 | 35.12 | 35.23 | 411,061 | -0.57(-1.59%) |
Jun 09, 2016 | 36.01 | 36.01 | 35.54 | 35.80 | 73,371 | -0.46(-1.27%) |
Jun 08, 2016 | 36.19 | 36.39 | 36.16 | 36.26 | 300,191 | +0.03(+0.08%) |
Jun 07, 2016 | 36.58 | 36.58 | 36.23 | 36.23 | 68,205 | -0.29(-0.79%) |
Jun 06, 2016 | 36.14 | 36.72 | 36.14 | 36.52 | 694,690 | +0.47(+1.30%) |
Jun 03, 2016 | 36.09 | 36.14 | 35.43 | 36.05 | 1,332,429 | -0.80(-2.17%) |
Jun 02, 2016 | 36.64 | 36.88 | 36.48 | 36.85 | 49,619 | +0.12(+0.33%) |