Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.52 | 40.82 | 40.29 | 40.67 | 2,108,797 | +0.25(+0.61%) |
Nov 29, 2016 | 40.45 | 40.91 | 40.24 | 40.43 | 1,503,186 | -0.02(-0.06%) |
Nov 28, 2016 | 40.66 | 40.66 | 40.09 | 40.45 | 2,151,527 | -0.15(-0.37%) |
Nov 25, 2016 | 40.33 | 40.60 | 40.05 | 40.60 | 518,326 | +0.20(+0.49%) |
Nov 23, 2016 | 40.40 | 40.40 | 40.40 | 0 | +0.10(+0.26%) | |
Nov 22, 2016 | 40.14 | 40.40 | 40.05 | 40.30 | 1,613,772 | +0.21(+0.54%) |
Nov 21, 2016 | 39.55 | 40.13 | 39.14 | 40.09 | 2,107,437 | +0.15(+0.38%) |
Nov 18, 2016 | 39.43 | 40.63 | 39.30 | 39.94 | 2,311,201 | +0.39(+0.98%) |
Nov 17, 2016 | 39.66 | 40.02 | 39.12 | 39.55 | 2,083,063 | +0.11(+0.28%) |
Nov 16, 2016 | 39.39 | 40.09 | 39.21 | 39.43 | 2,894,707 | +0.31(+0.79%) |
Nov 15, 2016 | 39.12 | 39.21 | 38.59 | 39.13 | 2,412,283 | +0.18(+0.47%) |
Nov 14, 2016 | 37.95 | 39.02 | 37.91 | 38.95 | 2,805,503 | +1.16(+3.07%) |
Nov 11, 2016 | 37.94 | 38.21 | 37.41 | 37.79 | 1,758,201 | -0.34(-0.89%) |
Nov 10, 2016 | 37.83 | 38.59 | 37.83 | 38.13 | 3,198,329 | +0.54(+1.45%) |
Nov 09, 2016 | 35.95 | 37.91 | 35.24 | 37.58 | 3,197,839 | +1.58(+4.38%) |
Nov 08, 2016 | 35.44 | 36.26 | 35.05 | 36.01 | 2,116,546 | +0.33(+0.93%) |
Nov 07, 2016 | 38.29 | 38.29 | 34.51 | 35.68 | 3,526,730 | -0.85(-2.33%) |
Nov 04, 2016 | 35.81 | 37.00 | 35.79 | 36.53 | 3,029,910 | +0.58(+1.60%) |
Nov 03, 2016 | 36.36 | 36.42 | 35.87 | 35.95 | 1,550,612 | -0.17(-0.46%) |
Nov 02, 2016 | 35.44 | 36.31 | 35.44 | 36.12 | 1,626,468 | +0.41(+1.15%) |
Nov 01, 2016 | 36.40 | 36.78 | 35.15 | 35.71 | 2,277,204 | -0.69(-1.91%) |
Oct 31, 2016 | 36.36 | 36.71 | 36.31 | 36.40 | 1,513,405 | +0.02(+0.07%) |
Oct 28, 2016 | 36.72 | 37.05 | 36.20 | 36.38 | 1,097,223 | -0.13(-0.37%) |
Oct 27, 2016 | 37.06 | 37.26 | 35.85 | 36.51 | 1,463,595 | -0.49(-1.32%) |
Oct 26, 2016 | 36.85 | 37.28 | 36.59 | 37.00 | 2,691,407 | -0.01(-0.02%) |
Oct 25, 2016 | 36.94 | 37.19 | 36.78 | 37.01 | 3,086,461 | -0.20(-0.53%) |
Oct 24, 2016 | 37.04 | 37.77 | 36.88 | 37.20 | 2,823,017 | +0.61(+1.66%) |
Oct 21, 2016 | 36.57 | 37.07 | 36.18 | 36.60 | 1,285,476 | -0.37(-1.00%) |
Oct 20, 2016 | 38.06 | 38.06 | 36.68 | 36.97 | 2,384,663 | -1.37(-3.58%) |
Oct 19, 2016 | 37.89 | 38.45 | 37.63 | 38.34 | 1,358,877 | +0.67(+1.78%) |
Oct 18, 2016 | 38.13 | 38.13 | 37.39 | 37.67 | 1,957,658 | +0.17(+0.44%) |
Oct 17, 2016 | 36.87 | 37.97 | 36.87 | 37.50 | 2,078,552 | +0.69(+1.88%) |
Oct 14, 2016 | 35.88 | 37.02 | 35.88 | 36.81 | 1,511,766 | +1.31(+3.68%) |
Oct 13, 2016 | 35.83 | 35.86 | 34.92 | 35.50 | 1,708,288 | -0.75(-2.07%) |
Oct 12, 2016 | 36.05 | 36.45 | 35.98 | 36.25 | 1,416,906 | +0.27(+0.74%) |
Oct 11, 2016 | 36.87 | 36.97 | 35.90 | 35.98 | 2,143,155 | -1.04(-2.81%) |
Oct 10, 2016 | 36.80 | 37.35 | 36.50 | 37.02 | 1,394,791 | +0.38(+1.03%) |
Oct 07, 2016 | 37.22 | 37.45 | 36.46 | 36.64 | 2,476,720 | -0.75(-2.00%) |
Oct 06, 2016 | 36.52 | 37.83 | 36.52 | 37.39 | 2,118,417 | +0.72(+1.96%) |
Oct 05, 2016 | 38.09 | 38.09 | 35.93 | 36.68 | 4,238,087 | -1.05(-2.78%) |
Oct 04, 2016 | 38.31 | 38.53 | 37.62 | 37.72 | 1,194,867 | -0.27(-0.71%) |
Oct 03, 2016 | 38.20 | 38.67 | 37.80 | 37.99 | 1,465,300 | -0.21(-0.56%) |
Sep 30, 2016 | 37.69 | 38.38 | 37.52 | 38.21 | 2,449,811 | +0.92(+2.47%) |
Sep 29, 2016 | 37.57 | 37.90 | 37.10 | 37.28 | 1,446,131 | -0.34(-0.90%) |
Sep 28, 2016 | 37.49 | 38.02 | 36.98 | 37.62 | 2,348,360 | +0.11(+0.29%) |
Sep 27, 2016 | 37.35 | 37.74 | 37.22 | 37.51 | 1,797,234 | -0.07(-0.19%) |
Sep 26, 2016 | 37.91 | 38.00 | 37.52 | 37.58 | 1,541,556 | -0.56(-1.47%) |
Sep 23, 2016 | 38.31 | 38.65 | 37.91 | 38.14 | 1,627,034 | +0.03(+0.08%) |
Sep 22, 2016 | 38.24 | 38.72 | 37.80 | 38.11 | 2,195,051 | +0.06(+0.15%) |
Sep 21, 2016 | 37.65 | 38.12 | 37.40 | 38.06 | 2,211,381 | +0.83(+2.22%) |
Sep 20, 2016 | 37.81 | 38.11 | 37.20 | 37.23 | 1,766,437 | -0.34(-0.90%) |
Sep 19, 2016 | 38.02 | 38.35 | 37.57 | 37.57 | 1,912,495 | -0.04(-0.10%) |
Sep 16, 2016 | 37.20 | 38.56 | 36.94 | 37.61 | 4,365,275 | +0.94(+2.56%) |
Sep 15, 2016 | 36.27 | 36.98 | 36.06 | 36.67 | 4,417,501 | +0.44(+1.22%) |
Sep 14, 2016 | 36.81 | 36.82 | 35.97 | 36.23 | 2,153,711 | -0.46(-1.27%) |
Sep 13, 2016 | 36.72 | 37.43 | 36.43 | 36.69 | 2,576,728 | -0.58(-1.54%) |
Sep 12, 2016 | 36.22 | 37.42 | 36.05 | 37.27 | 2,775,336 | +0.63(+1.72%) |
Sep 09, 2016 | 37.24 | 37.41 | 36.38 | 36.64 | 3,570,186 | -1.34(-3.53%) |
Sep 08, 2016 | 38.58 | 38.71 | 37.83 | 37.98 | 2,728,545 | -0.70(-1.81%) |
Sep 07, 2016 | 38.49 | 38.76 | 38.15 | 38.68 | 1,576,477 | +0.20(+0.51%) |
Sep 06, 2016 | 38.39 | 38.73 | 38.16 | 38.48 | 1,718,232 | +0.22(+0.58%) |
Sep 02, 2016 | 38.54 | 38.26 | 38.26 | 38.26 | 1,502,166 | +0.03(+0.08%) |