Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.51 | 39.89 | 39.14 | 39.30 | 2,484,840 | -0.22(-0.55%) |
Nov 29, 2016 | 39.70 | 40.15 | 39.26 | 39.52 | 2,366,900 | -0.17(-0.42%) |
Nov 28, 2016 | 39.80 | 39.80 | 38.91 | 39.68 | 3,033,252 | -0.24(-0.59%) |
Nov 25, 2016 | 40.05 | 40.28 | 39.71 | 39.92 | 796,350 | +0.10(+0.24%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.28(-0.70%) | |
Nov 22, 2016 | 39.58 | 40.34 | 39.04 | 40.10 | 2,311,307 | +0.78(+1.98%) |
Nov 21, 2016 | 39.11 | 39.44 | 38.84 | 39.32 | 2,139,496 | +0.37(+0.95%) |
Nov 18, 2016 | 39.13 | 39.34 | 38.16 | 38.96 | 1,723,055 | -0.44(-1.11%) |
Nov 17, 2016 | 39.31 | 39.52 | 38.60 | 39.39 | 1,944,807 | +0.08(+0.20%) |
Nov 16, 2016 | 39.42 | 39.79 | 38.95 | 39.31 | 1,712,382 | -0.18(-0.44%) |
Nov 15, 2016 | 40.29 | 40.29 | 38.46 | 39.49 | 3,832,136 | -0.71(-1.77%) |
Nov 14, 2016 | 38.55 | 40.80 | 38.50 | 40.20 | 4,881,492 | +1.70(+4.42%) |
Nov 11, 2016 | 37.92 | 38.62 | 37.80 | 38.50 | 2,979,486 | +0.17(+0.43%) |
Nov 10, 2016 | 36.22 | 39.10 | 36.18 | 38.33 | 5,059,850 | +2.24(+6.20%) |
Nov 09, 2016 | 34.08 | 36.18 | 33.95 | 36.10 | 2,386,532 | +1.27(+3.65%) |
Nov 08, 2016 | 34.65 | 35.16 | 34.23 | 34.82 | 1,301,254 | +0.09(+0.25%) |
Nov 07, 2016 | 34.47 | 34.86 | 34.21 | 34.74 | 1,753,318 | +0.82(+2.43%) |
Nov 04, 2016 | 34.32 | 34.67 | 33.86 | 33.91 | 2,136,801 | -0.54(-1.55%) |
Nov 03, 2016 | 34.60 | 34.82 | 34.32 | 34.45 | 1,732,891 | -0.08(-0.23%) |
Nov 02, 2016 | 34.97 | 35.32 | 34.52 | 34.53 | 2,032,743 | -0.53(-1.53%) |
Nov 01, 2016 | 35.59 | 35.60 | 34.75 | 35.06 | 1,520,919 | -0.39(-1.09%) |
Oct 31, 2016 | 35.55 | 35.73 | 35.28 | 35.45 | 1,931,831 | +0.04(+0.12%) |
Oct 28, 2016 | 35.19 | 35.66 | 35.06 | 35.40 | 1,161,455 | +0.21(+0.60%) |
Oct 27, 2016 | 35.61 | 35.78 | 35.04 | 35.19 | 1,620,220 | -0.39(-1.08%) |
Oct 26, 2016 | 35.62 | 36.00 | 35.50 | 35.58 | 1,474,809 | -0.13(-0.37%) |
Oct 25, 2016 | 35.77 | 36.04 | 35.53 | 35.71 | 1,368,776 | -0.23(-0.63%) |
Oct 24, 2016 | 35.68 | 35.98 | 35.48 | 35.94 | 2,006,271 | +0.46(+1.31%) |
Oct 21, 2016 | 35.13 | 35.68 | 35.10 | 35.47 | 1,688,214 | +0.13(+0.37%) |
Oct 20, 2016 | 35.31 | 35.43 | 34.96 | 35.34 | 2,429,880 | +0.01(+0.02%) |
Oct 19, 2016 | 35.32 | 35.50 | 35.11 | 35.33 | 1,967,989 | +0.04(+0.12%) |
Oct 18, 2016 | 35.74 | 35.86 | 35.20 | 35.29 | 2,149,094 | -0.16(-0.45%) |
Oct 17, 2016 | 36.04 | 36.11 | 35.37 | 35.45 | 2,724,852 | -0.68(-1.87%) |
Oct 14, 2016 | 36.86 | 37.05 | 36.09 | 36.12 | 2,156,220 | -0.41(-1.13%) |
Oct 13, 2016 | 37.00 | 37.25 | 36.44 | 36.53 | 2,149,520 | -0.88(-2.34%) |
Oct 12, 2016 | 37.36 | 37.76 | 37.32 | 37.41 | 1,570,797 | +0.11(+0.31%) |
Oct 11, 2016 | 38.55 | 38.59 | 37.28 | 37.30 | 3,659,286 | -1.23(-3.19%) |
Oct 10, 2016 | 39.03 | 39.16 | 38.53 | 38.53 | 1,889,687 | -0.36(-0.92%) |
Oct 07, 2016 | 39.61 | 39.75 | 38.67 | 38.89 | 4,697,061 | -0.63(-1.60%) |
Oct 06, 2016 | 39.24 | 39.66 | 38.87 | 39.52 | 3,304,835 | +0.23(+0.58%) |
Oct 05, 2016 | 38.82 | 39.63 | 38.67 | 39.29 | 3,053,672 | +0.70(+1.82%) |
Oct 04, 2016 | 37.77 | 38.90 | 37.66 | 38.59 | 4,263,211 | +0.89(+2.35%) |
Oct 03, 2016 | 37.77 | 37.85 | 37.47 | 37.70 | 1,937,966 | -0.11(-0.28%) |
Sep 30, 2016 | 37.10 | 37.94 | 37.09 | 37.81 | 2,763,989 | +0.82(+2.20%) |
Sep 29, 2016 | 37.07 | 37.48 | 36.91 | 36.99 | 1,884,655 | -0.10(-0.26%) |
Sep 28, 2016 | 36.97 | 37.20 | 36.75 | 37.09 | 2,127,734 | +0.11(+0.31%) |
Sep 27, 2016 | 37.01 | 37.43 | 36.89 | 36.97 | 2,400,385 | -0.04(-0.12%) |
Sep 26, 2016 | 38.07 | 38.07 | 36.96 | 37.02 | 2,985,457 | -1.13(-2.97%) |
Sep 23, 2016 | 38.11 | 38.59 | 38.03 | 38.15 | 3,182,719 | +0.06(+0.16%) |
Sep 22, 2016 | 38.37 | 39.35 | 37.86 | 38.09 | 5,665,674 | +0.28(+0.74%) |
Sep 21, 2016 | 37.69 | 38.01 | 37.22 | 37.81 | 3,988,819 | +0.05(+0.14%) |
Sep 20, 2016 | 38.01 | 38.17 | 37.61 | 37.75 | 2,506,477 | -0.25(-0.67%) |
Sep 19, 2016 | 38.11 | 38.32 | 37.73 | 38.01 | 2,357,436 | +0.12(+0.32%) |
Sep 16, 2016 | 37.56 | 37.96 | 37.39 | 37.89 | 3,574,351 | +0.09(+0.23%) |
Sep 15, 2016 | 37.43 | 38.08 | 37.17 | 37.80 | 2,447,015 | +0.15(+0.40%) |
Sep 14, 2016 | 37.88 | 37.97 | 37.16 | 37.65 | 2,318,092 | -0.19(-0.50%) |
Sep 13, 2016 | 37.92 | 38.21 | 37.61 | 37.84 | 2,783,499 | -0.51(-1.32%) |
Sep 12, 2016 | 37.91 | 38.62 | 37.59 | 38.34 | 2,034,406 | +0.32(+0.85%) |
Sep 09, 2016 | 39.60 | 39.68 | 38.02 | 38.02 | 3,613,734 | -1.67(-4.21%) |
Sep 08, 2016 | 40.23 | 40.36 | 39.67 | 39.69 | 3,072,838 | -0.84(-2.07%) |
Sep 07, 2016 | 40.29 | 40.62 | 40.04 | 40.53 | 2,393,227 | +0.10(+0.26%) |
Sep 06, 2016 | 40.39 | 40.61 | 40.11 | 40.43 | 2,360,409 | +0.04(+0.09%) |
Sep 02, 2016 | 40.33 | 40.39 | 40.39 | 40.39 | 1,617,719 | +0.26(+0.65%) |