Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.72 | 38.75 | 38.16 | 38.22 | 893,240 | -0.50(-1.29%) |
Nov 29, 2016 | 38.91 | 39.03 | 38.38 | 38.72 | 895,127 | -0.02(-0.05%) |
Nov 28, 2016 | 38.94 | 39.04 | 38.66 | 38.74 | 812,165 | -0.29(-0.74%) |
Nov 25, 2016 | 38.46 | 39.03 | 38.37 | 39.03 | 519,142 | +0.65(+1.69%) |
Nov 23, 2016 | 38.38 | 38.38 | 38.38 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 38.00 | 38.40 | 37.97 | 38.29 | 1,776,393 | +0.29(+0.76%) |
Nov 21, 2016 | 37.45 | 38.01 | 37.26 | 38.00 | 840,509 | +0.57(+1.52%) |
Nov 18, 2016 | 37.22 | 37.53 | 37.21 | 37.43 | 483,547 | +0.16(+0.43%) |
Nov 17, 2016 | 37.22 | 37.45 | 37.02 | 37.27 | 380,598 | +0.01(+0.03%) |
Nov 16, 2016 | 37.02 | 37.75 | 36.98 | 37.26 | 921,994 | +0.30(+0.81%) |
Nov 15, 2016 | 37.46 | 37.46 | 36.52 | 36.96 | 2,484,767 | -0.42(-1.12%) |
Nov 14, 2016 | 36.25 | 37.49 | 36.06 | 37.38 | 2,014,056 | +1.18(+3.26%) |
Nov 11, 2016 | 35.52 | 36.25 | 35.25 | 36.20 | 1,700,519 | +0.83(+2.35%) |
Nov 10, 2016 | 36.74 | 36.79 | 34.98 | 35.37 | 3,900,052 | -1.44(-3.91%) |
Nov 09, 2016 | 35.97 | 36.86 | 35.71 | 36.81 | 1,098,389 | +0.40(+1.10%) |
Nov 08, 2016 | 36.28 | 36.72 | 36.15 | 36.41 | 894,024 | +0.00(+0.00%) |
Nov 07, 2016 | 36.24 | 36.61 | 36.10 | 36.41 | 695,090 | +0.57(+1.59%) |
Nov 04, 2016 | 36.14 | 36.41 | 35.78 | 35.84 | 1,511,754 | -0.36(-0.99%) |
Nov 03, 2016 | 36.45 | 36.64 | 35.92 | 36.20 | 1,481,951 | -0.08(-0.22%) |
Nov 02, 2016 | 35.91 | 36.51 | 35.72 | 36.28 | 1,367,139 | +0.33(+0.92%) |
Nov 01, 2016 | 35.74 | 36.19 | 35.54 | 35.95 | 2,360,879 | +0.16(+0.45%) |
Oct 31, 2016 | 35.30 | 35.90 | 35.12 | 35.79 | 1,222,881 | +0.48(+1.36%) |
Oct 28, 2016 | 35.47 | 35.64 | 35.18 | 35.31 | 700,707 | -0.24(-0.68%) |
Oct 27, 2016 | 34.94 | 35.61 | 34.80 | 35.55 | 1,396,171 | +0.77(+2.21%) |
Oct 26, 2016 | 35.48 | 35.48 | 34.70 | 34.78 | 1,635,676 | -1.17(-3.25%) |
Oct 25, 2016 | 34.63 | 36.53 | 34.52 | 35.95 | 2,450,791 | +1.30(+3.75%) |
Oct 24, 2016 | 34.82 | 35.13 | 34.64 | 34.65 | 882,105 | -0.13(-0.37%) |
Oct 21, 2016 | 34.86 | 34.97 | 34.41 | 34.78 | 576,082 | -0.16(-0.46%) |
Oct 20, 2016 | 34.80 | 35.06 | 34.67 | 34.94 | 597,181 | +0.14(+0.40%) |
Oct 19, 2016 | 35.45 | 35.45 | 34.80 | 34.80 | 951,248 | -0.62(-1.75%) |
Oct 18, 2016 | 35.47 | 35.51 | 35.11 | 35.42 | 1,249,281 | +0.21(+0.60%) |
Oct 17, 2016 | 34.33 | 35.62 | 34.27 | 35.21 | 4,287,349 | +0.90(+2.62%) |
Oct 14, 2016 | 32.75 | 34.57 | 32.51 | 34.31 | 5,884,043 | +0.71(+2.11%) |
Oct 13, 2016 | 33.35 | 33.97 | 33.16 | 33.60 | 998,987 | +0.05(+0.15%) |
Oct 12, 2016 | 32.68 | 33.58 | 32.67 | 33.55 | 2,402,685 | +0.80(+2.44%) |
Oct 11, 2016 | 33.07 | 33.14 | 32.41 | 32.75 | 2,030,046 | -0.47(-1.41%) |
Oct 10, 2016 | 33.12 | 33.35 | 33.08 | 33.22 | 1,190,150 | +0.10(+0.30%) |
Oct 07, 2016 | 33.90 | 33.90 | 33.07 | 33.12 | 963,162 | -0.69(-2.04%) |
Oct 06, 2016 | 33.36 | 34.07 | 33.36 | 33.81 | 1,254,105 | +0.16(+0.48%) |
Oct 05, 2016 | 33.63 | 33.93 | 33.53 | 33.65 | 1,125,249 | +0.06(+0.18%) |
Oct 04, 2016 | 33.93 | 34.02 | 33.46 | 33.59 | 860,287 | -0.20(-0.59%) |
Oct 03, 2016 | 33.80 | 34.13 | 33.68 | 33.79 | 1,208,678 | +0.11(+0.33%) |
Sep 30, 2016 | 34.03 | 34.14 | 33.55 | 33.68 | 1,165,094 | -0.17(-0.50%) |
Sep 29, 2016 | 34.29 | 34.29 | 33.73 | 33.85 | 751,592 | -0.39(-1.14%) |
Sep 28, 2016 | 34.15 | 34.39 | 34.01 | 34.24 | 1,020,139 | +0.20(+0.59%) |
Sep 27, 2016 | 34.11 | 34.17 | 33.62 | 34.04 | 1,501,019 | +0.59(+1.76%) |
Sep 26, 2016 | 33.37 | 33.58 | 33.28 | 33.45 | 1,134,761 | -0.11(-0.33%) |
Sep 23, 2016 | 33.89 | 33.92 | 33.30 | 33.56 | 1,485,073 | -0.39(-1.15%) |
Sep 22, 2016 | 33.98 | 34.07 | 33.72 | 33.95 | 1,334,568 | +0.03(+0.09%) |
Sep 21, 2016 | 34.34 | 34.55 | 33.65 | 33.92 | 1,604,657 | -0.32(-0.93%) |
Sep 20, 2016 | 34.58 | 34.76 | 34.06 | 34.24 | 1,908,149 | -0.28(-0.81%) |
Sep 19, 2016 | 34.74 | 34.90 | 34.16 | 34.52 | 2,915,420 | -1.64(-4.54%) |
Sep 16, 2016 | 36.11 | 36.41 | 35.89 | 36.16 | 694,300 | +0.01(+0.03%) |
Sep 15, 2016 | 36.07 | 36.20 | 35.90 | 36.15 | 642,794 | +0.12(+0.33%) |
Sep 14, 2016 | 36.15 | 36.25 | 35.80 | 36.03 | 764,576 | -0.09(-0.25%) |
Sep 13, 2016 | 36.35 | 36.38 | 35.80 | 36.12 | 829,380 | -0.44(-1.20%) |
Sep 12, 2016 | 36.43 | 36.83 | 35.67 | 36.56 | 1,630,628 | -0.05(-0.14%) |
Sep 09, 2016 | 37.41 | 37.79 | 36.61 | 36.61 | 827,899 | -1.07(-2.84%) |
Sep 08, 2016 | 37.65 | 37.89 | 37.57 | 37.68 | 944,135 | +0.00(+0.00%) |
Sep 07, 2016 | 37.45 | 37.76 | 37.15 | 37.68 | 743,730 | +0.01(+0.03%) |
Sep 06, 2016 | 37.68 | 37.76 | 37.34 | 37.67 | 754,215 | +0.11(+0.29%) |
Sep 02, 2016 | 37.51 | 37.56 | 37.56 | 37.56 | 886,800 | +0.00(+0.00%) |