Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.02 | 47.02 | 45.75 | 45.90 | 935,888 | -0.91(-1.95%) |
Nov 29, 2016 | 46.41 | 47.41 | 45.79 | 46.81 | 1,239,263 | +0.35(+0.76%) |
Nov 28, 2016 | 46.50 | 46.91 | 45.80 | 46.45 | 894,425 | +0.10(+0.21%) |
Nov 25, 2016 | 46.42 | 46.49 | 45.73 | 46.36 | 180,176 | -0.12(-0.25%) |
Nov 23, 2016 | 46.47 | 46.47 | 46.47 | 0 | +1.29(+2.86%) | |
Nov 22, 2016 | 44.86 | 45.21 | 44.08 | 45.18 | 532,933 | +0.42(+0.94%) |
Nov 21, 2016 | 44.48 | 45.06 | 44.11 | 44.76 | 643,069 | +0.20(+0.44%) |
Nov 18, 2016 | 44.61 | 44.96 | 43.64 | 44.56 | 542,569 | +0.16(+0.35%) |
Nov 17, 2016 | 44.35 | 45.01 | 43.99 | 44.41 | 686,153 | -0.07(-0.15%) |
Nov 16, 2016 | 44.36 | 44.74 | 44.26 | 44.48 | 485,204 | +0.12(+0.27%) |
Nov 15, 2016 | 44.41 | 44.57 | 43.93 | 44.36 | 484,452 | +0.12(+0.27%) |
Nov 14, 2016 | 45.28 | 45.89 | 43.74 | 44.24 | 920,207 | -0.79(-1.76%) |
Nov 11, 2016 | 44.66 | 45.22 | 44.27 | 45.03 | 777,112 | +0.38(+0.86%) |
Nov 10, 2016 | 42.78 | 44.87 | 42.57 | 44.65 | 1,906,718 | +2.21(+5.22%) |
Nov 09, 2016 | 39.70 | 42.45 | 39.20 | 42.44 | 763,184 | +1.86(+4.59%) |
Nov 08, 2016 | 40.43 | 40.67 | 39.61 | 40.58 | 567,494 | +0.09(+0.22%) |
Nov 07, 2016 | 39.13 | 40.69 | 38.87 | 40.49 | 757,141 | +1.99(+5.17%) |
Nov 04, 2016 | 38.86 | 39.22 | 38.35 | 38.50 | 450,640 | -0.21(-0.53%) |
Nov 03, 2016 | 39.56 | 39.97 | 38.64 | 38.71 | 414,964 | -0.64(-1.62%) |
Nov 02, 2016 | 39.38 | 40.01 | 39.15 | 39.34 | 455,682 | +0.01(+0.02%) |
Nov 01, 2016 | 40.53 | 40.66 | 39.18 | 39.33 | 491,841 | -1.18(-2.90%) |
Oct 31, 2016 | 40.16 | 40.66 | 39.40 | 40.51 | 443,167 | +0.50(+1.25%) |
Oct 28, 2016 | 39.42 | 40.66 | 39.42 | 40.01 | 434,652 | +0.56(+1.42%) |
Oct 27, 2016 | 39.24 | 39.77 | 38.99 | 39.45 | 420,861 | +0.57(+1.46%) |
Oct 26, 2016 | 39.19 | 39.65 | 38.72 | 38.88 | 474,351 | -0.57(-1.44%) |
Oct 25, 2016 | 40.37 | 40.39 | 39.18 | 39.45 | 690,360 | -1.13(-2.78%) |
Oct 24, 2016 | 40.36 | 40.68 | 39.84 | 40.58 | 412,394 | +0.25(+0.63%) |
Oct 21, 2016 | 39.85 | 40.39 | 39.49 | 40.32 | 301,198 | +0.50(+1.25%) |
Oct 20, 2016 | 40.18 | 40.37 | 39.64 | 39.82 | 391,488 | -0.31(-0.78%) |
Oct 19, 2016 | 39.87 | 40.30 | 39.64 | 40.14 | 495,953 | +0.45(+1.14%) |
Oct 18, 2016 | 39.51 | 39.95 | 39.44 | 39.69 | 375,668 | +0.45(+1.15%) |
Oct 17, 2016 | 40.28 | 40.37 | 39.20 | 39.23 | 700,538 | -1.14(-2.81%) |
Oct 14, 2016 | 40.16 | 40.70 | 40.08 | 40.37 | 701,490 | +0.13(+0.32%) |
Oct 13, 2016 | 39.43 | 40.42 | 39.09 | 40.24 | 1,087,929 | +0.69(+1.73%) |
Oct 12, 2016 | 39.02 | 39.73 | 38.96 | 39.56 | 1,032,646 | +0.79(+2.05%) |
Oct 11, 2016 | 38.99 | 39.25 | 38.50 | 38.76 | 494,542 | -0.44(-1.12%) |
Oct 10, 2016 | 39.09 | 39.45 | 38.84 | 39.21 | 805,791 | +0.54(+1.39%) |
Oct 07, 2016 | 38.72 | 38.94 | 38.21 | 38.67 | 957,792 | +0.14(+0.36%) |
Oct 06, 2016 | 38.14 | 38.64 | 37.77 | 38.53 | 867,200 | +0.39(+1.03%) |
Oct 05, 2016 | 38.35 | 38.73 | 37.79 | 38.14 | 1,298,148 | -0.24(-0.64%) |
Oct 04, 2016 | 39.52 | 39.57 | 38.11 | 38.38 | 1,883,768 | -1.34(-3.38%) |
Oct 03, 2016 | 40.02 | 40.18 | 39.17 | 39.72 | 8,891,138 | +1.34(+3.50%) |
Sep 30, 2016 | 37.12 | 38.70 | 37.12 | 38.38 | 1,630,552 | +1.31(+3.54%) |
Sep 29, 2016 | 37.21 | 38.45 | 36.94 | 37.07 | 1,302,757 | -0.23(-0.60%) |
Sep 28, 2016 | 38.75 | 38.75 | 36.83 | 37.29 | 2,678,405 | -1.55(-3.98%) |
Sep 27, 2016 | 39.68 | 39.68 | 38.40 | 38.84 | 1,344,740 | -0.72(-1.81%) |
Sep 26, 2016 | 40.39 | 40.56 | 39.53 | 39.56 | 721,545 | -1.22(-3.00%) |
Sep 23, 2016 | 40.50 | 40.94 | 40.01 | 40.78 | 651,959 | +0.11(+0.26%) |
Sep 22, 2016 | 40.56 | 41.03 | 40.21 | 40.67 | 1,281,937 | +0.62(+1.54%) |
Sep 21, 2016 | 39.80 | 40.11 | 39.30 | 40.06 | 722,682 | +0.49(+1.24%) |
Sep 20, 2016 | 39.39 | 39.87 | 39.13 | 39.57 | 994,340 | +0.24(+0.60%) |
Sep 19, 2016 | 39.96 | 40.30 | 39.25 | 39.33 | 994,121 | -0.62(-1.54%) |
Sep 16, 2016 | 40.40 | 40.64 | 39.42 | 39.95 | 1,098,908 | -0.47(-1.16%) |
Sep 15, 2016 | 39.78 | 40.95 | 39.56 | 40.42 | 1,020,877 | +0.59(+1.48%) |
Sep 14, 2016 | 39.31 | 40.47 | 39.31 | 39.83 | 936,063 | +0.13(+0.32%) |
Sep 13, 2016 | 41.05 | 41.29 | 39.63 | 39.70 | 2,662,870 | -1.85(-4.46%) |
Sep 12, 2016 | 41.01 | 41.62 | 40.91 | 41.56 | 1,315,968 | +0.06(+0.14%) |
Sep 09, 2016 | 42.16 | 42.48 | 41.07 | 41.50 | 1,336,503 | -0.95(-2.24%) |
Sep 08, 2016 | 43.95 | 44.13 | 42.33 | 42.45 | 1,244,087 | -1.57(-3.56%) |
Sep 07, 2016 | 43.10 | 44.49 | 42.73 | 44.02 | 3,254,693 | -1.31(-2.90%) |
Sep 06, 2016 | 45.94 | 46.34 | 45.16 | 45.33 | 2,631,675 | -0.32(-0.71%) |
Sep 02, 2016 | 45.47 | 45.65 | 45.65 | 45.65 | 1,157,162 | +0.35(+0.78%) |