Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.25 | 43.54 | 42.00 | 42.78 | 6,700,281 | +2.43(+6.02%) |
Nov 29, 2016 | 40.70 | 40.78 | 39.81 | 40.35 | 3,266,347 | -0.91(-2.21%) |
Nov 28, 2016 | 42.06 | 42.17 | 41.18 | 41.26 | 2,885,916 | -0.70(-1.67%) |
Nov 25, 2016 | 42.24 | 42.46 | 41.93 | 41.96 | 1,869,887 | -0.54(-1.27%) |
Nov 24, 2016 | 42.30 | 42.77 | 42.30 | 42.50 | 682,104 | -0.04(-0.09%) |
Nov 23, 2016 | 42.28 | 42.72 | 42.25 | 42.54 | 1,368,054 | -0.09(-0.21%) |
Nov 22, 2016 | 42.85 | 43.08 | 42.31 | 42.63 | 2,240,235 | -0.17(-0.40%) |
Nov 21, 2016 | 42.05 | 42.86 | 42.05 | 42.80 | 2,904,177 | +0.99(+2.37%) |
Nov 18, 2016 | 41.31 | 42.20 | 41.14 | 41.81 | 3,088,684 | +0.59(+1.43%) |
Nov 17, 2016 | 41.25 | 42.20 | 41.10 | 41.22 | 4,284,789 | +0.21(+0.51%) |
Nov 16, 2016 | 40.93 | 41.01 | 40.35 | 41.01 | 4,033,014 | -0.33(-0.80%) |
Nov 15, 2016 | 40.17 | 41.48 | 40.07 | 41.34 | 3,502,853 | +1.56(+3.92%) |
Nov 14, 2016 | 39.33 | 39.84 | 39.28 | 39.78 | 2,072,112 | +0.25(+0.63%) |
Nov 11, 2016 | 39.89 | 39.97 | 39.02 | 39.53 | 2,688,824 | -0.56(-1.40%) |
Nov 10, 2016 | 40.69 | 40.69 | 39.91 | 40.09 | 2,668,285 | -0.67(-1.64%) |
Nov 09, 2016 | 39.99 | 41.29 | 39.86 | 40.76 | 3,764,306 | +0.61(+1.52%) |
Nov 08, 2016 | 40.08 | 40.65 | 39.70 | 40.15 | 2,188,548 | +0.05(+0.12%) |
Nov 07, 2016 | 39.69 | 40.40 | 39.52 | 40.10 | 2,819,431 | +0.97(+2.48%) |
Nov 04, 2016 | 39.35 | 39.73 | 39.03 | 39.13 | 2,530,207 | -0.42(-1.06%) |
Nov 03, 2016 | 39.82 | 40.09 | 39.38 | 39.55 | 2,640,538 | -0.18(-0.45%) |
Nov 02, 2016 | 39.77 | 40.40 | 39.59 | 39.73 | 3,470,151 | -0.42(-1.05%) |
Nov 01, 2016 | 40.03 | 40.43 | 39.73 | 40.15 | 4,027,200 | -0.10(-0.25%) |
Oct 31, 2016 | 41.00 | 41.10 | 40.17 | 40.25 | 4,132,164 | -1.04(-2.52%) |
Oct 28, 2016 | 41.59 | 41.95 | 41.15 | 41.29 | 3,608,834 | -0.32(-0.77%) |
Oct 27, 2016 | 40.48 | 42.14 | 40.48 | 41.61 | 10,701,437 | +2.23(+5.66%) |
Oct 26, 2016 | 38.75 | 39.50 | 38.52 | 39.38 | 4,563,265 | +0.38(+0.97%) |
Oct 25, 2016 | 39.23 | 39.69 | 38.97 | 39.00 | 4,628,764 | -0.33(-0.84%) |
Oct 24, 2016 | 39.12 | 39.44 | 38.87 | 39.33 | 2,564,281 | +0.14(+0.36%) |
Oct 21, 2016 | 38.77 | 39.49 | 38.59 | 39.19 | 3,284,334 | +0.42(+1.08%) |
Oct 20, 2016 | 38.26 | 39.07 | 38.12 | 38.77 | 4,097,937 | +0.39(+1.02%) |
Oct 19, 2016 | 38.05 | 38.77 | 38.03 | 38.38 | 6,801,179 | +0.42(+1.11%) |
Oct 18, 2016 | 37.73 | 38.05 | 37.63 | 37.96 | 2,146,337 | +0.39(+1.04%) |
Oct 17, 2016 | 37.36 | 37.68 | 37.17 | 37.57 | 1,629,433 | +0.19(+0.51%) |
Oct 14, 2016 | 37.80 | 38.01 | 37.32 | 37.38 | 2,463,154 | -0.21(-0.56%) |
Oct 13, 2016 | 36.86 | 37.76 | 36.68 | 37.59 | 2,662,201 | +0.40(+1.08%) |
Oct 12, 2016 | 37.35 | 37.35 | 36.95 | 37.19 | 2,022,555 | -0.21(-0.56%) |
Oct 11, 2016 | 37.16 | 37.50 | 37.08 | 37.40 | 2,669,604 | +0.52(+1.41%) |
Oct 07, 2016 | 36.88 | 36.88 | 36.88 | 0 | -0.02(-0.05%) | |
Oct 06, 2016 | 36.86 | 37.07 | 36.72 | 36.90 | 2,219,469 | +0.21(+0.57%) |
Oct 05, 2016 | 36.63 | 36.96 | 36.63 | 36.69 | 2,571,718 | +0.31(+0.85%) |
Oct 04, 2016 | 36.30 | 36.65 | 36.05 | 36.38 | 1,949,843 | +0.11(+0.30%) |
Oct 03, 2016 | 36.64 | 36.64 | 36.03 | 36.27 | 1,884,085 | -0.15(-0.41%) |
Sep 30, 2016 | 36.42 | 36.83 | 36.30 | 36.42 | 3,649,554 | +0.01(+0.03%) |
Sep 29, 2016 | 35.55 | 36.83 | 35.50 | 36.41 | 4,767,728 | +0.83(+2.33%) |
Sep 28, 2016 | 34.39 | 35.61 | 34.36 | 35.58 | 3,509,713 | +1.40(+4.10%) |
Sep 27, 2016 | 34.50 | 34.50 | 34.03 | 34.18 | 2,171,032 | -0.50(-1.44%) |
Sep 26, 2016 | 34.82 | 34.87 | 34.53 | 34.68 | 2,072,588 | -0.17(-0.49%) |
Sep 23, 2016 | 34.90 | 35.16 | 34.64 | 34.85 | 2,461,505 | -0.09(-0.26%) |
Sep 22, 2016 | 34.72 | 35.05 | 34.70 | 34.94 | 2,110,237 | +0.54(+1.57%) |
Sep 21, 2016 | 34.34 | 34.43 | 34.04 | 34.40 | 2,266,113 | +0.35(+1.03%) |
Sep 20, 2016 | 34.57 | 34.76 | 34.04 | 34.05 | 2,197,917 | -0.45(-1.30%) |
Sep 19, 2016 | 34.35 | 34.72 | 34.30 | 34.50 | 2,472,342 | +0.25(+0.73%) |
Sep 16, 2016 | 34.29 | 34.45 | 34.01 | 34.25 | 6,233,425 | -0.20(-0.58%) |
Sep 15, 2016 | 34.33 | 34.71 | 34.27 | 34.45 | 1,963,527 | +0.21(+0.61%) |
Sep 14, 2016 | 34.20 | 34.62 | 34.05 | 34.24 | 2,077,197 | -0.05(-0.15%) |
Sep 13, 2016 | 34.70 | 34.73 | 34.10 | 34.29 | 3,328,109 | -0.64(-1.83%) |
Sep 12, 2016 | 34.89 | 35.20 | 34.62 | 34.93 | 2,085,850 | -0.12(-0.34%) |
Sep 09, 2016 | 35.49 | 35.69 | 34.91 | 35.05 | 2,957,891 | -0.71(-1.99%) |
Sep 08, 2016 | 35.39 | 35.93 | 35.23 | 35.76 | 2,933,689 | +0.47(+1.33%) |
Sep 07, 2016 | 35.39 | 35.51 | 35.15 | 35.29 | 2,041,675 | -0.07(-0.20%) |
Sep 06, 2016 | 35.60 | 35.68 | 35.28 | 35.36 | 1,879,029 | -0.27(-0.76%) |
Sep 02, 2016 | 35.63 | 35.63 | 35.63 | 0 | +0.43(+1.22%) |