Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.97 | 42.52 | 41.83 | 42.32 | 33,205,164 | +0.85(+2.04%) |
Nov 29, 2016 | 41.24 | 41.69 | 41.24 | 41.48 | 20,339,514 | +0.22(+0.54%) |
Nov 28, 2016 | 41.68 | 41.97 | 41.10 | 41.25 | 33,097,062 | -0.83(-1.98%) |
Nov 25, 2016 | 41.91 | 42.08 | 41.62 | 42.08 | 12,048,288 | +0.37(+0.88%) |
Nov 23, 2016 | 41.72 | 41.72 | 41.72 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 41.93 | 42.05 | 41.44 | 41.76 | 28,516,576 | +0.08(+0.19%) |
Nov 21, 2016 | 42.27 | 42.37 | 41.60 | 41.68 | 29,490,600 | -0.56(-1.33%) |
Nov 18, 2016 | 41.95 | 42.37 | 41.58 | 42.24 | 37,102,876 | +0.26(+0.63%) |
Nov 17, 2016 | 41.10 | 42.31 | 40.76 | 41.98 | 36,506,152 | +0.65(+1.57%) |
Nov 16, 2016 | 41.42 | 41.72 | 41.08 | 41.33 | 33,747,988 | -0.73(-1.73%) |
Nov 15, 2016 | 41.89 | 42.06 | 41.22 | 42.06 | 49,309,680 | -0.50(-1.18%) |
Nov 14, 2016 | 41.52 | 43.22 | 41.52 | 42.56 | 73,947,120 | +1.19(+2.88%) |
Nov 11, 2016 | 40.86 | 41.58 | 40.57 | 41.37 | 58,261,060 | +0.08(+0.19%) |
Nov 10, 2016 | 39.13 | 41.53 | 39.02 | 41.29 | 126,256,784 | +2.91(+7.58%) |
Nov 09, 2016 | 37.05 | 38.88 | 36.79 | 38.38 | 84,521,120 | +1.96(+5.38%) |
Nov 08, 2016 | 36.13 | 36.65 | 35.89 | 36.42 | 24,313,528 | +0.11(+0.31%) |
Nov 07, 2016 | 36.17 | 36.54 | 36.16 | 36.31 | 32,206,888 | +0.64(+1.79%) |
Nov 04, 2016 | 36.28 | 36.33 | 35.58 | 35.67 | 34,249,764 | -0.59(-1.63%) |
Nov 03, 2016 | 36.25 | 36.62 | 36.19 | 36.26 | 18,734,040 | +0.08(+0.22%) |
Nov 02, 2016 | 36.29 | 36.40 | 36.05 | 36.18 | 24,464,164 | -0.30(-0.81%) |
Nov 01, 2016 | 36.58 | 36.71 | 36.17 | 36.48 | 25,241,116 | -0.02(-0.04%) |
Oct 31, 2016 | 36.80 | 36.93 | 36.48 | 36.49 | 25,362,008 | -0.17(-0.48%) |
Oct 28, 2016 | 36.94 | 36.99 | 36.39 | 36.67 | 26,327,914 | -0.14(-0.39%) |
Oct 27, 2016 | 36.82 | 37.13 | 36.69 | 36.81 | 32,352,506 | +0.21(+0.56%) |
Oct 26, 2016 | 36.06 | 36.62 | 36.04 | 36.60 | 31,749,086 | +0.34(+0.94%) |
Oct 25, 2016 | 36.06 | 36.33 | 36.02 | 36.26 | 25,721,566 | +0.16(+0.44%) |
Oct 24, 2016 | 36.05 | 36.23 | 35.92 | 36.10 | 24,338,090 | +0.34(+0.95%) |
Oct 21, 2016 | 35.49 | 35.93 | 35.42 | 35.76 | 27,095,452 | +0.13(+0.36%) |
Oct 20, 2016 | 35.67 | 35.92 | 35.42 | 35.64 | 34,305,328 | -0.26(-0.73%) |
Oct 19, 2016 | 35.58 | 36.11 | 35.58 | 35.90 | 34,010,836 | +0.25(+0.69%) |
Oct 18, 2016 | 35.49 | 35.69 | 35.22 | 35.65 | 30,104,642 | +0.36(+1.01%) |
Oct 17, 2016 | 35.33 | 35.50 | 35.15 | 35.30 | 23,779,924 | -0.17(-0.47%) |
Oct 14, 2016 | 35.83 | 36.10 | 35.15 | 35.46 | 57,263,412 | -0.03(-0.09%) |
Oct 13, 2016 | 35.88 | 35.88 | 35.12 | 35.49 | 55,670,564 | -0.45(-1.26%) |
Oct 12, 2016 | 36.10 | 36.35 | 35.94 | 35.95 | 27,425,210 | -0.10(-0.29%) |
Oct 11, 2016 | 36.33 | 36.34 | 35.81 | 36.05 | 32,075,188 | -0.16(-0.44%) |
Oct 10, 2016 | 36.25 | 36.42 | 36.04 | 36.21 | 27,490,982 | +0.25(+0.71%) |
Oct 07, 2016 | 35.85 | 36.05 | 35.64 | 35.95 | 31,385,640 | +0.12(+0.33%) |
Oct 06, 2016 | 35.83 | 36.00 | 35.56 | 35.83 | 37,668,824 | +0.15(+0.42%) |
Oct 05, 2016 | 34.76 | 35.76 | 34.76 | 35.68 | 50,999,424 | +0.98(+2.83%) |
Oct 04, 2016 | 34.60 | 34.97 | 34.54 | 34.70 | 55,480,960 | -0.06(-0.18%) |
Oct 03, 2016 | 34.99 | 35.03 | 34.55 | 34.76 | 48,091,972 | -0.36(-1.02%) |
Sep 30, 2016 | 35.16 | 35.48 | 34.98 | 35.12 | 68,110,288 | -0.07(-0.20%) |
Sep 29, 2016 | 35.84 | 35.90 | 35.07 | 35.19 | 56,978,416 | -0.75(-2.07%) |
Sep 28, 2016 | 35.98 | 36.07 | 35.66 | 35.94 | 35,450,948 | +0.17(+0.49%) |
Sep 27, 2016 | 35.53 | 35.77 | 35.42 | 35.76 | 30,680,132 | +0.17(+0.47%) |
Sep 26, 2016 | 35.99 | 36.09 | 35.41 | 35.60 | 39,003,336 | -0.68(-1.88%) |
Sep 23, 2016 | 36.09 | 36.41 | 36.03 | 36.28 | 36,198,004 | +0.02(+0.04%) |
Sep 22, 2016 | 36.35 | 36.58 | 35.99 | 36.26 | 46,603,568 | -0.09(-0.24%) |
Sep 21, 2016 | 36.89 | 36.91 | 35.95 | 36.35 | 81,353,488 | -0.58(-1.57%) |
Sep 20, 2016 | 37.40 | 37.44 | 36.58 | 36.93 | 64,933,388 | +0.44(+1.20%) |
Sep 19, 2016 | 36.18 | 36.72 | 36.07 | 36.49 | 42,311,268 | +0.46(+1.28%) |
Sep 16, 2016 | 36.25 | 36.38 | 35.89 | 36.03 | 65,399,028 | -0.57(-1.56%) |
Sep 15, 2016 | 36.58 | 36.76 | 35.84 | 36.60 | 77,146,552 | -0.29(-0.80%) |
Sep 14, 2016 | 37.34 | 37.74 | 36.88 | 36.90 | 56,531,660 | -0.35(-0.94%) |
Sep 13, 2016 | 37.91 | 37.96 | 36.90 | 37.25 | 74,367,544 | -1.25(-3.26%) |
Sep 12, 2016 | 38.36 | 38.58 | 38.06 | 38.50 | 44,868,388 | -0.14(-0.37%) |
Sep 09, 2016 | 39.25 | 39.55 | 38.64 | 38.64 | 40,530,876 | -0.94(-2.36%) |
Sep 08, 2016 | 39.51 | 39.65 | 39.31 | 39.58 | 17,859,174 | +0.10(+0.26%) |
Sep 07, 2016 | 39.49 | 39.68 | 39.38 | 39.48 | 15,680,675 | -0.17(-0.44%) |
Sep 06, 2016 | 40.10 | 40.11 | 39.36 | 39.65 | 27,525,810 | -0.44(-1.11%) |
Sep 02, 2016 | 40.01 | 40.09 | 40.09 | 40.09 | 15,991,887 | +0.10(+0.24%) |