Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.46 | 41.53 | 40.27 | 40.28 | 3,503,098 | -1.66(-3.96%) |
Nov 29, 2016 | 41.92 | 42.39 | 41.85 | 41.95 | 2,470,285 | -0.07(-0.17%) |
Nov 28, 2016 | 41.26 | 42.10 | 41.18 | 42.02 | 3,044,481 | +0.98(+2.38%) |
Nov 25, 2016 | 40.56 | 41.13 | 40.55 | 41.04 | 1,062,990 | +0.66(+1.64%) |
Nov 23, 2016 | 40.38 | 40.38 | 40.38 | 0 | -0.55(-1.35%) | |
Nov 22, 2016 | 40.82 | 41.13 | 40.64 | 40.93 | 2,987,867 | +0.20(+0.48%) |
Nov 21, 2016 | 40.53 | 40.87 | 40.53 | 40.74 | 1,845,310 | +0.30(+0.73%) |
Nov 18, 2016 | 40.67 | 40.88 | 40.22 | 40.44 | 1,409,254 | -0.30(-0.73%) |
Nov 17, 2016 | 40.54 | 40.95 | 40.54 | 40.74 | 1,117,791 | +0.18(+0.44%) |
Nov 16, 2016 | 40.97 | 41.12 | 40.32 | 40.56 | 2,009,469 | -0.36(-0.88%) |
Nov 15, 2016 | 40.49 | 41.10 | 40.49 | 40.92 | 1,842,303 | +0.58(+1.43%) |
Nov 14, 2016 | 40.16 | 40.46 | 40.02 | 40.34 | 1,990,734 | -0.20(-0.50%) |
Nov 11, 2016 | 40.71 | 41.28 | 40.45 | 40.54 | 1,984,422 | -0.30(-0.74%) |
Nov 10, 2016 | 41.24 | 41.64 | 39.79 | 40.85 | 3,910,203 | -0.69(-1.67%) |
Nov 09, 2016 | 42.24 | 42.24 | 41.52 | 41.54 | 2,854,998 | -1.40(-3.27%) |
Nov 08, 2016 | 42.51 | 43.18 | 42.48 | 42.95 | 2,436,524 | +0.58(+1.36%) |
Nov 07, 2016 | 41.74 | 42.38 | 41.35 | 42.37 | 1,643,112 | +0.87(+2.09%) |
Nov 04, 2016 | 41.86 | 42.43 | 41.49 | 41.50 | 2,124,849 | -0.16(-0.37%) |
Nov 03, 2016 | 41.56 | 41.85 | 41.36 | 41.66 | 2,241,484 | -0.05(-0.11%) |
Nov 02, 2016 | 42.06 | 42.50 | 41.17 | 41.71 | 3,209,861 | -0.50(-1.18%) |
Nov 01, 2016 | 43.05 | 43.05 | 42.10 | 42.20 | 1,766,259 | -0.76(-1.78%) |
Oct 31, 2016 | 42.42 | 43.29 | 42.37 | 42.97 | 1,909,424 | +0.67(+1.59%) |
Oct 28, 2016 | 42.17 | 42.46 | 42.02 | 42.30 | 1,112,012 | +0.23(+0.54%) |
Oct 27, 2016 | 42.14 | 42.28 | 41.79 | 42.07 | 1,967,395 | -0.31(-0.74%) |
Oct 26, 2016 | 42.30 | 42.48 | 41.97 | 42.38 | 2,030,785 | +0.01(+0.02%) |
Oct 25, 2016 | 42.10 | 42.55 | 42.04 | 42.38 | 1,615,361 | +0.13(+0.31%) |
Oct 24, 2016 | 42.29 | 42.46 | 41.94 | 42.24 | 1,292,501 | +0.10(+0.24%) |
Oct 21, 2016 | 41.94 | 42.35 | 41.94 | 42.14 | 2,340,542 | -0.09(-0.22%) |
Oct 20, 2016 | 42.27 | 42.60 | 42.07 | 42.24 | 1,371,067 | +0.12(+0.28%) |
Oct 19, 2016 | 42.24 | 42.29 | 41.82 | 42.12 | 2,088,604 | -0.12(-0.30%) |
Oct 18, 2016 | 42.18 | 42.38 | 41.64 | 42.24 | 1,677,099 | +0.30(+0.71%) |
Oct 17, 2016 | 41.55 | 41.96 | 41.55 | 41.95 | 1,864,466 | +0.44(+1.07%) |
Oct 14, 2016 | 41.42 | 41.99 | 41.32 | 41.50 | 1,810,447 | -0.09(-0.23%) |
Oct 13, 2016 | 41.14 | 41.78 | 41.00 | 41.60 | 2,371,548 | +0.56(+1.37%) |
Oct 12, 2016 | 40.62 | 41.10 | 40.60 | 41.03 | 2,834,312 | +0.47(+1.15%) |
Oct 11, 2016 | 41.10 | 41.10 | 40.49 | 40.57 | 2,282,510 | -0.61(-1.48%) |
Oct 10, 2016 | 40.94 | 41.21 | 40.85 | 41.17 | 1,424,417 | +0.25(+0.61%) |
Oct 07, 2016 | 41.37 | 41.81 | 40.81 | 40.92 | 1,934,590 | -0.22(-0.53%) |
Oct 06, 2016 | 41.00 | 41.22 | 40.57 | 41.14 | 2,317,619 | +0.12(+0.30%) |
Oct 05, 2016 | 41.53 | 41.55 | 40.72 | 41.02 | 3,423,164 | -0.04(-0.10%) |
Oct 04, 2016 | 41.58 | 41.67 | 40.83 | 41.06 | 3,229,317 | -0.73(-1.74%) |
Oct 03, 2016 | 42.14 | 42.17 | 41.45 | 41.78 | 2,146,394 | -0.50(-1.18%) |
Sep 30, 2016 | 42.85 | 43.09 | 41.99 | 42.28 | 3,265,781 | -0.40(-0.93%) |
Sep 29, 2016 | 42.88 | 43.04 | 42.36 | 42.68 | 1,533,742 | -0.43(-1.00%) |
Sep 28, 2016 | 43.32 | 43.38 | 42.77 | 43.11 | 1,435,666 | -0.13(-0.31%) |
Sep 27, 2016 | 44.22 | 44.36 | 43.16 | 43.24 | 1,761,729 | -0.73(-1.65%) |
Sep 26, 2016 | 43.89 | 44.16 | 43.74 | 43.97 | 2,267,247 | +0.09(+0.20%) |
Sep 23, 2016 | 43.43 | 44.02 | 43.33 | 43.88 | 2,218,859 | +0.32(+0.73%) |
Sep 22, 2016 | 43.53 | 43.74 | 43.27 | 43.56 | 2,398,618 | +0.29(+0.67%) |
Sep 21, 2016 | 42.44 | 43.31 | 42.39 | 43.27 | 2,536,646 | +0.80(+1.87%) |
Sep 20, 2016 | 42.81 | 42.94 | 42.46 | 42.48 | 2,092,552 | -0.12(-0.29%) |
Sep 19, 2016 | 42.45 | 42.63 | 42.28 | 42.60 | 1,827,324 | +0.32(+0.76%) |
Sep 16, 2016 | 41.85 | 42.35 | 41.62 | 42.28 | 3,506,450 | +0.32(+0.76%) |
Sep 15, 2016 | 41.55 | 42.03 | 41.39 | 41.96 | 1,631,492 | +0.40(+0.97%) |
Sep 14, 2016 | 41.67 | 41.98 | 41.34 | 41.56 | 2,133,707 | +0.07(+0.17%) |
Sep 13, 2016 | 41.98 | 42.00 | 41.31 | 41.49 | 3,594,861 | -0.54(-1.29%) |
Sep 12, 2016 | 41.28 | 42.11 | 41.08 | 42.03 | 3,574,135 | +0.82(+1.99%) |
Sep 09, 2016 | 42.20 | 42.26 | 41.20 | 41.21 | 3,540,314 | -1.36(-3.20%) |
Sep 08, 2016 | 42.36 | 42.66 | 42.28 | 42.57 | 1,304,567 | +0.11(+0.26%) |
Sep 07, 2016 | 42.49 | 42.54 | 42.23 | 42.47 | 1,167,053 | -0.07(-0.16%) |
Sep 06, 2016 | 42.27 | 42.68 | 42.10 | 42.54 | 1,747,200 | +0.46(+1.09%) |
Sep 02, 2016 | 41.48 | 42.08 | 42.08 | 42.08 | 2,099,365 | +0.60(+1.46%) |