Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.46 | 45.80 | 44.96 | 45.07 | 2,112,702 | -0.05(-0.12%) |
Nov 29, 2016 | 44.36 | 45.49 | 44.18 | 45.13 | 1,896,162 | +0.89(+2.01%) |
Nov 28, 2016 | 43.97 | 44.50 | 43.93 | 44.24 | 1,642,972 | +0.24(+0.54%) |
Nov 25, 2016 | 43.76 | 44.09 | 43.57 | 44.00 | 393,704 | +0.25(+0.56%) |
Nov 23, 2016 | 43.75 | 43.75 | 43.75 | 0 | +0.20(+0.46%) | |
Nov 22, 2016 | 43.56 | 43.85 | 43.39 | 43.55 | 1,806,287 | +0.02(+0.04%) |
Nov 21, 2016 | 43.16 | 43.58 | 43.03 | 43.53 | 2,481,144 | +0.96(+2.25%) |
Nov 18, 2016 | 41.93 | 42.91 | 41.64 | 42.57 | 2,346,095 | +0.71(+1.70%) |
Nov 17, 2016 | 42.15 | 42.38 | 41.82 | 41.86 | 1,519,113 | -0.28(-0.67%) |
Nov 16, 2016 | 42.16 | 42.41 | 41.95 | 42.14 | 1,541,431 | -0.04(-0.10%) |
Nov 15, 2016 | 41.88 | 42.29 | 41.31 | 42.19 | 1,953,468 | +0.46(+1.10%) |
Nov 14, 2016 | 41.02 | 41.94 | 41.01 | 41.73 | 2,356,841 | +0.84(+2.05%) |
Nov 11, 2016 | 40.31 | 40.97 | 40.11 | 40.89 | 2,088,096 | +0.54(+1.33%) |
Nov 10, 2016 | 39.74 | 40.61 | 39.54 | 40.35 | 4,310,372 | +0.72(+1.82%) |
Nov 09, 2016 | 38.46 | 40.03 | 38.34 | 39.63 | 2,574,893 | +1.33(+3.47%) |
Nov 08, 2016 | 38.79 | 38.79 | 38.26 | 38.30 | 1,492,555 | -0.59(-1.52%) |
Nov 07, 2016 | 39.12 | 39.15 | 38.48 | 38.89 | 2,353,707 | +0.37(+0.96%) |
Nov 04, 2016 | 39.05 | 39.14 | 38.36 | 38.52 | 2,329,926 | -0.55(-1.42%) |
Nov 03, 2016 | 37.55 | 39.96 | 37.22 | 39.08 | 4,787,706 | +2.80(+7.72%) |
Nov 02, 2016 | 36.28 | 36.77 | 36.23 | 36.28 | 1,166,088 | -0.17(-0.46%) |
Nov 01, 2016 | 36.71 | 36.84 | 36.36 | 36.45 | 1,799,625 | -0.15(-0.41%) |
Oct 31, 2016 | 36.44 | 36.82 | 36.33 | 36.60 | 1,282,130 | +0.15(+0.41%) |
Oct 28, 2016 | 36.25 | 36.85 | 36.25 | 36.45 | 1,702,511 | +0.19(+0.53%) |
Oct 27, 2016 | 36.92 | 36.97 | 36.06 | 36.25 | 1,493,008 | -0.45(-1.22%) |
Oct 26, 2016 | 36.59 | 36.90 | 36.54 | 36.70 | 1,040,540 | -0.06(-0.17%) |
Oct 25, 2016 | 37.12 | 37.22 | 36.65 | 36.76 | 703,848 | -0.49(-1.32%) |
Oct 24, 2016 | 37.32 | 37.32 | 36.83 | 37.26 | 777,544 | +0.34(+0.93%) |
Oct 21, 2016 | 36.69 | 37.02 | 36.58 | 36.91 | 1,217,630 | +0.04(+0.10%) |
Oct 20, 2016 | 36.65 | 36.96 | 36.58 | 36.88 | 928,479 | +0.12(+0.34%) |
Oct 19, 2016 | 36.80 | 36.93 | 36.68 | 36.75 | 864,967 | +0.04(+0.12%) |
Oct 18, 2016 | 36.86 | 37.05 | 36.70 | 36.71 | 1,361,723 | +0.12(+0.34%) |
Oct 17, 2016 | 36.89 | 36.97 | 36.58 | 36.59 | 1,361,321 | -0.28(-0.76%) |
Oct 14, 2016 | 36.75 | 37.01 | 36.65 | 36.87 | 1,120,999 | +0.20(+0.55%) |
Oct 13, 2016 | 36.70 | 36.93 | 36.46 | 36.67 | 1,184,779 | -0.31(-0.83%) |
Oct 12, 2016 | 36.50 | 37.06 | 36.32 | 36.97 | 1,304,172 | +0.57(+1.57%) |
Oct 11, 2016 | 36.83 | 36.83 | 36.19 | 36.40 | 1,222,041 | -0.54(-1.45%) |
Oct 10, 2016 | 37.04 | 37.30 | 36.89 | 36.94 | 1,209,279 | -0.10(-0.26%) |
Oct 07, 2016 | 37.74 | 37.75 | 36.87 | 37.04 | 1,782,430 | -0.64(-1.71%) |
Oct 06, 2016 | 36.94 | 37.71 | 36.66 | 37.68 | 1,778,211 | +0.55(+1.49%) |
Oct 05, 2016 | 37.38 | 37.90 | 37.00 | 37.12 | 3,273,039 | -0.18(-0.47%) |
Oct 04, 2016 | 37.56 | 37.80 | 37.18 | 37.30 | 2,641,439 | -0.33(-0.89%) |
Oct 03, 2016 | 37.85 | 38.06 | 37.55 | 37.63 | 1,879,158 | -0.47(-1.22%) |
Sep 30, 2016 | 38.41 | 38.49 | 37.75 | 38.10 | 2,135,227 | -0.18(-0.46%) |
Sep 29, 2016 | 38.53 | 38.79 | 38.19 | 38.28 | 2,030,314 | -0.38(-0.98%) |
Sep 28, 2016 | 38.61 | 38.74 | 38.28 | 38.66 | 2,072,181 | +0.23(+0.60%) |
Sep 27, 2016 | 38.33 | 38.56 | 38.01 | 38.43 | 1,796,320 | +0.34(+0.90%) |
Sep 26, 2016 | 38.03 | 38.48 | 37.87 | 38.08 | 2,076,487 | +0.10(+0.25%) |
Sep 23, 2016 | 37.79 | 38.11 | 37.72 | 37.99 | 1,351,596 | -0.10(-0.25%) |
Sep 22, 2016 | 37.69 | 38.15 | 37.45 | 38.08 | 1,487,196 | +0.65(+1.74%) |
Sep 21, 2016 | 37.02 | 37.45 | 36.90 | 37.43 | 1,803,368 | +0.40(+1.07%) |
Sep 20, 2016 | 37.23 | 37.33 | 36.87 | 37.04 | 1,608,553 | -0.06(-0.17%) |
Sep 19, 2016 | 36.87 | 37.51 | 36.72 | 37.10 | 1,524,760 | +0.54(+1.47%) |
Sep 16, 2016 | 36.77 | 36.84 | 36.29 | 36.56 | 2,116,910 | -0.22(-0.60%) |
Sep 15, 2016 | 36.32 | 37.01 | 36.19 | 36.78 | 2,660,313 | +0.67(+1.86%) |
Sep 14, 2016 | 36.23 | 36.32 | 35.92 | 36.11 | 1,854,676 | -0.12(-0.34%) |
Sep 13, 2016 | 36.71 | 36.71 | 36.05 | 36.23 | 2,798,406 | -0.74(-2.01%) |
Sep 12, 2016 | 36.09 | 37.06 | 35.98 | 36.97 | 3,021,901 | +0.73(+2.00%) |
Sep 09, 2016 | 36.56 | 36.77 | 36.24 | 36.25 | 1,476,187 | -0.52(-1.43%) |
Sep 08, 2016 | 36.75 | 37.07 | 36.69 | 36.77 | 3,254,515 | -0.06(-0.17%) |
Sep 07, 2016 | 36.43 | 36.96 | 36.43 | 36.83 | 3,588,011 | +0.53(+1.47%) |
Sep 06, 2016 | 36.05 | 36.33 | 35.74 | 36.30 | 3,366,191 | +0.31(+0.85%) |
Sep 02, 2016 | 35.31 | 35.99 | 35.99 | 35.99 | 3,007,142 | +0.39(+1.10%) |