Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.75 | 38.97 | 38.68 | 38.72 | 10,257,210 | +0.30(+0.79%) |
Nov 29, 2016 | 38.46 | 38.63 | 38.25 | 38.42 | 6,902,318 | +0.02(+0.04%) |
Nov 28, 2016 | 38.38 | 38.67 | 38.30 | 38.40 | 5,645,876 | -0.36(-0.93%) |
Nov 25, 2016 | 38.75 | 38.76 | 38.61 | 38.76 | 2,852,729 | +0.00(+0.00%) |
Nov 23, 2016 | 38.76 | 38.76 | 38.76 | 0 | +0.18(+0.47%) | |
Nov 22, 2016 | 38.65 | 38.83 | 38.30 | 38.58 | 6,980,915 | -0.14(-0.36%) |
Nov 21, 2016 | 38.69 | 38.86 | 38.58 | 38.72 | 6,152,809 | -0.02(-0.04%) |
Nov 18, 2016 | 38.81 | 38.92 | 38.51 | 38.74 | 7,114,180 | -0.13(-0.34%) |
Nov 17, 2016 | 38.38 | 39.07 | 38.32 | 38.87 | 7,838,974 | +0.45(+1.17%) |
Nov 16, 2016 | 38.74 | 38.79 | 38.31 | 38.42 | 7,803,430 | -0.72(-1.84%) |
Nov 15, 2016 | 38.42 | 39.16 | 38.16 | 39.14 | 9,755,427 | +0.33(+0.84%) |
Nov 14, 2016 | 38.36 | 39.09 | 38.34 | 38.81 | 12,350,330 | +0.65(+1.71%) |
Nov 11, 2016 | 37.59 | 38.21 | 37.49 | 38.16 | 8,128,517 | +0.42(+1.13%) |
Nov 10, 2016 | 37.55 | 38.87 | 37.21 | 37.73 | 19,101,538 | +0.55(+1.47%) |
Nov 09, 2016 | 35.90 | 37.36 | 35.89 | 37.18 | 17,184,662 | +1.36(+3.78%) |
Nov 08, 2016 | 35.83 | 36.13 | 35.69 | 35.83 | 7,434,884 | -0.12(-0.34%) |
Nov 07, 2016 | 35.69 | 35.96 | 35.64 | 35.95 | 9,321,810 | +0.85(+2.42%) |
Nov 04, 2016 | 35.14 | 35.33 | 34.91 | 35.10 | 8,059,291 | -0.04(-0.12%) |
Nov 03, 2016 | 35.25 | 35.45 | 35.05 | 35.14 | 5,967,804 | +0.14(+0.40%) |
Nov 02, 2016 | 35.24 | 35.31 | 34.89 | 35.00 | 6,553,117 | -0.43(-1.22%) |
Nov 01, 2016 | 35.48 | 35.60 | 35.05 | 35.44 | 5,713,024 | +0.11(+0.30%) |
Oct 31, 2016 | 35.53 | 35.76 | 35.32 | 35.33 | 6,705,291 | -0.19(-0.53%) |
Oct 28, 2016 | 35.54 | 35.75 | 35.25 | 35.52 | 6,843,640 | -0.01(-0.02%) |
Oct 27, 2016 | 35.55 | 35.67 | 35.20 | 35.53 | 9,999,324 | +0.07(+0.21%) |
Oct 26, 2016 | 35.09 | 35.55 | 35.06 | 35.45 | 8,299,727 | +0.17(+0.48%) |
Oct 25, 2016 | 35.19 | 35.36 | 35.10 | 35.28 | 9,527,922 | -0.01(-0.02%) |
Oct 24, 2016 | 35.31 | 35.44 | 35.06 | 35.29 | 11,252,697 | +0.29(+0.84%) |
Oct 21, 2016 | 34.16 | 35.09 | 34.09 | 35.00 | 14,765,896 | +0.65(+1.89%) |
Oct 20, 2016 | 33.79 | 34.42 | 33.72 | 34.35 | 17,529,570 | +1.48(+4.50%) |
Oct 19, 2016 | 32.79 | 32.91 | 32.46 | 32.87 | 5,891,955 | +0.33(+1.00%) |
Oct 18, 2016 | 32.34 | 32.60 | 32.20 | 32.54 | 5,173,692 | +0.59(+1.86%) |
Oct 17, 2016 | 32.17 | 32.23 | 31.86 | 31.95 | 4,205,787 | -0.14(-0.43%) |
Oct 14, 2016 | 32.17 | 32.37 | 32.01 | 32.09 | 5,804,358 | +0.31(+0.97%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.45 | 31.78 | 7,214,307 | -0.84(-2.57%) |
Oct 12, 2016 | 32.55 | 32.79 | 32.33 | 32.62 | 4,947,494 | +0.14(+0.43%) |
Oct 11, 2016 | 33.01 | 33.05 | 32.34 | 32.48 | 5,034,519 | -0.59(-1.79%) |
Oct 10, 2016 | 33.24 | 33.29 | 33.03 | 33.07 | 3,608,612 | +0.09(+0.27%) |
Oct 07, 2016 | 33.17 | 33.31 | 32.80 | 32.98 | 4,979,744 | -0.13(-0.39%) |
Oct 06, 2016 | 33.25 | 33.28 | 32.89 | 33.11 | 5,372,235 | -0.08(-0.24%) |
Oct 05, 2016 | 32.93 | 33.25 | 32.83 | 33.19 | 7,038,179 | +0.51(+1.57%) |
Oct 04, 2016 | 32.38 | 32.84 | 32.22 | 32.68 | 8,036,326 | +0.41(+1.29%) |
Oct 03, 2016 | 32.34 | 32.43 | 32.13 | 32.27 | 4,502,570 | -0.15(-0.48%) |
Sep 30, 2016 | 32.10 | 32.58 | 31.95 | 32.42 | 10,659,688 | +0.67(+2.10%) |
Sep 29, 2016 | 32.11 | 32.44 | 31.53 | 31.75 | 15,736,632 | -0.36(-1.11%) |
Sep 28, 2016 | 32.17 | 32.23 | 31.96 | 32.11 | 9,901,737 | +0.00(+0.00%) |
Sep 27, 2016 | 32.07 | 32.23 | 31.79 | 32.11 | 10,348,862 | -0.04(-0.13%) |
Sep 26, 2016 | 32.38 | 32.49 | 32.06 | 32.15 | 5,434,372 | -0.53(-1.62%) |
Sep 23, 2016 | 32.67 | 32.97 | 32.52 | 32.68 | 7,026,394 | -0.12(-0.37%) |
Sep 22, 2016 | 33.23 | 33.25 | 32.72 | 32.80 | 5,585,346 | -0.14(-0.42%) |
Sep 21, 2016 | 32.86 | 33.06 | 32.66 | 32.94 | 5,403,670 | +0.28(+0.85%) |
Sep 20, 2016 | 32.89 | 33.15 | 32.62 | 32.67 | 6,189,796 | +0.07(+0.22%) |
Sep 19, 2016 | 32.72 | 33.03 | 32.48 | 32.59 | 6,418,945 | +0.02(+0.07%) |
Sep 16, 2016 | 32.92 | 32.97 | 32.52 | 32.57 | 7,726,730 | -0.64(-1.93%) |
Sep 15, 2016 | 32.93 | 33.34 | 32.87 | 33.21 | 5,537,630 | +0.25(+0.76%) |
Sep 14, 2016 | 33.05 | 33.26 | 32.87 | 32.96 | 5,239,855 | -0.16(-0.49%) |
Sep 13, 2016 | 33.25 | 33.45 | 32.89 | 33.12 | 6,568,024 | -0.59(-1.74%) |
Sep 12, 2016 | 33.08 | 33.81 | 32.93 | 33.71 | 6,177,382 | +0.43(+1.29%) |
Sep 09, 2016 | 33.61 | 33.93 | 33.27 | 33.27 | 7,171,898 | -0.41(-1.23%) |
Sep 08, 2016 | 33.59 | 33.94 | 33.54 | 33.69 | 5,119,273 | +0.12(+0.36%) |
Sep 07, 2016 | 33.57 | 33.80 | 33.45 | 33.57 | 5,378,322 | -0.15(-0.46%) |
Sep 06, 2016 | 33.79 | 33.95 | 33.48 | 33.72 | 5,064,567 | -0.14(-0.41%) |
Sep 02, 2016 | 33.80 | 33.86 | 33.86 | 33.86 | 3,066,765 | +0.15(+0.43%) |