Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.25 | 42.35 | 41.44 | 41.48 | 2,373,403 | -0.47(-1.12%) |
Nov 29, 2016 | 41.08 | 42.09 | 41.05 | 41.95 | 2,069,693 | +0.83(+2.02%) |
Nov 28, 2016 | 41.99 | 42.15 | 41.10 | 41.12 | 2,374,976 | -1.22(-2.87%) |
Nov 25, 2016 | 42.20 | 42.45 | 42.09 | 42.34 | 929,969 | +0.23(+0.54%) |
Nov 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.18(+0.43%) | |
Nov 22, 2016 | 42.39 | 42.59 | 41.28 | 41.93 | 3,001,749 | -0.48(-1.13%) |
Nov 21, 2016 | 42.65 | 42.67 | 42.11 | 42.42 | 2,693,054 | -0.07(-0.16%) |
Nov 18, 2016 | 43.30 | 43.58 | 42.45 | 42.48 | 3,338,173 | -0.85(-1.96%) |
Nov 17, 2016 | 43.54 | 43.54 | 42.96 | 43.33 | 2,195,321 | -0.23(-0.52%) |
Nov 16, 2016 | 43.67 | 45.08 | 43.53 | 43.56 | 4,269,283 | +0.74(+1.72%) |
Nov 15, 2016 | 42.75 | 43.39 | 42.40 | 42.82 | 4,990,670 | +0.07(+0.15%) |
Nov 14, 2016 | 44.01 | 44.08 | 42.61 | 42.75 | 3,650,582 | -0.98(-2.24%) |
Nov 11, 2016 | 44.11 | 44.21 | 43.58 | 43.74 | 2,352,919 | -0.62(-1.40%) |
Nov 10, 2016 | 43.95 | 44.69 | 43.71 | 44.36 | 2,712,832 | +1.03(+2.37%) |
Nov 09, 2016 | 42.83 | 43.47 | 41.96 | 43.33 | 3,712,121 | +0.30(+0.70%) |
Nov 08, 2016 | 42.90 | 43.35 | 42.75 | 43.03 | 2,265,435 | -0.08(-0.20%) |
Nov 07, 2016 | 42.43 | 43.16 | 42.40 | 43.11 | 1,827,790 | +1.31(+3.14%) |
Nov 04, 2016 | 41.21 | 42.36 | 41.21 | 41.80 | 2,354,672 | +0.62(+1.51%) |
Nov 03, 2016 | 40.87 | 41.50 | 40.73 | 41.18 | 2,661,233 | +0.38(+0.92%) |
Nov 02, 2016 | 41.00 | 41.25 | 40.78 | 40.80 | 2,375,368 | -0.22(-0.53%) |
Nov 01, 2016 | 41.25 | 41.60 | 40.69 | 41.02 | 2,261,592 | -0.08(-0.18%) |
Oct 31, 2016 | 40.87 | 41.22 | 40.73 | 41.09 | 1,650,525 | +0.33(+0.81%) |
Oct 28, 2016 | 40.92 | 41.38 | 40.66 | 40.76 | 1,559,966 | -0.15(-0.37%) |
Oct 27, 2016 | 41.47 | 41.68 | 40.89 | 40.92 | 2,537,792 | +0.01(+0.02%) |
Oct 26, 2016 | 40.95 | 41.33 | 40.78 | 40.91 | 2,275,441 | -0.13(-0.32%) |
Oct 25, 2016 | 42.69 | 43.00 | 40.72 | 41.04 | 4,187,492 | -2.21(-5.10%) |
Oct 24, 2016 | 43.27 | 43.34 | 43.05 | 43.25 | 1,766,753 | +0.26(+0.61%) |
Oct 21, 2016 | 43.08 | 43.08 | 42.72 | 42.98 | 1,072,252 | -0.45(-1.04%) |
Oct 20, 2016 | 43.39 | 43.59 | 43.06 | 43.43 | 1,583,567 | +0.03(+0.07%) |
Oct 19, 2016 | 42.76 | 43.53 | 42.76 | 43.41 | 1,875,641 | +0.55(+1.28%) |
Oct 18, 2016 | 43.10 | 43.23 | 42.70 | 42.86 | 2,066,502 | +0.27(+0.64%) |
Oct 17, 2016 | 42.52 | 42.89 | 42.44 | 42.59 | 1,230,206 | +0.07(+0.16%) |
Oct 14, 2016 | 42.80 | 43.03 | 42.52 | 42.52 | 1,057,194 | -0.08(-0.18%) |
Oct 13, 2016 | 42.29 | 42.75 | 42.21 | 42.59 | 1,416,491 | -0.29(-0.68%) |
Oct 12, 2016 | 43.18 | 43.21 | 42.84 | 42.89 | 1,840,639 | -0.21(-0.48%) |
Oct 11, 2016 | 44.51 | 44.51 | 42.84 | 43.09 | 3,087,958 | -1.89(-4.19%) |
Oct 10, 2016 | 44.88 | 45.41 | 44.85 | 44.98 | 1,638,010 | +0.29(+0.65%) |
Oct 07, 2016 | 44.64 | 44.79 | 44.32 | 44.69 | 1,763,296 | +0.08(+0.17%) |
Oct 06, 2016 | 44.34 | 44.74 | 44.22 | 44.61 | 1,879,576 | +0.14(+0.32%) |
Oct 05, 2016 | 44.37 | 44.62 | 44.26 | 44.47 | 1,518,532 | +0.30(+0.68%) |
Oct 04, 2016 | 44.40 | 44.61 | 44.02 | 44.17 | 1,870,229 | -0.29(-0.66%) |
Oct 03, 2016 | 44.16 | 44.55 | 44.16 | 44.46 | 1,632,356 | +0.05(+0.11%) |
Sep 30, 2016 | 43.86 | 44.63 | 43.67 | 44.41 | 1,855,992 | +0.75(+1.72%) |
Sep 29, 2016 | 44.27 | 44.47 | 43.41 | 43.67 | 2,060,002 | -0.72(-1.63%) |
Sep 28, 2016 | 44.13 | 44.46 | 43.77 | 44.39 | 1,596,826 | +0.45(+1.03%) |
Sep 27, 2016 | 43.78 | 43.95 | 43.50 | 43.94 | 1,686,916 | +0.12(+0.28%) |
Sep 26, 2016 | 43.71 | 44.00 | 43.43 | 43.82 | 2,804,960 | -0.04(-0.09%) |
Sep 23, 2016 | 43.68 | 44.10 | 43.57 | 43.85 | 2,080,057 | -0.06(-0.13%) |
Sep 22, 2016 | 43.64 | 43.94 | 43.55 | 43.91 | 1,389,241 | +0.59(+1.37%) |
Sep 21, 2016 | 43.26 | 43.51 | 42.72 | 43.32 | 1,714,118 | +0.31(+0.72%) |
Sep 20, 2016 | 42.65 | 43.23 | 42.48 | 43.01 | 2,479,789 | +0.72(+1.69%) |
Sep 19, 2016 | 42.24 | 42.79 | 42.21 | 42.29 | 2,049,094 | +0.15(+0.36%) |
Sep 16, 2016 | 42.71 | 42.71 | 42.09 | 42.14 | 2,755,845 | -0.61(-1.43%) |
Sep 15, 2016 | 42.21 | 42.98 | 42.16 | 42.75 | 1,842,974 | +0.55(+1.29%) |
Sep 14, 2016 | 42.35 | 42.43 | 41.96 | 42.21 | 1,705,689 | -0.04(-0.09%) |
Sep 13, 2016 | 42.68 | 42.73 | 41.97 | 42.24 | 3,679,454 | -0.80(-1.86%) |
Sep 12, 2016 | 41.95 | 43.10 | 41.87 | 43.04 | 1,950,815 | +0.82(+1.94%) |
Sep 09, 2016 | 43.76 | 43.78 | 42.22 | 42.23 | 2,664,617 | -2.01(-4.55%) |
Sep 08, 2016 | 44.29 | 44.37 | 44.16 | 44.24 | 940,355 | -0.08(-0.19%) |
Sep 07, 2016 | 44.29 | 44.38 | 44.09 | 44.32 | 1,639,547 | +0.15(+0.34%) |
Sep 06, 2016 | 44.13 | 44.32 | 43.96 | 44.17 | 1,552,766 | -0.05(-0.11%) |
Sep 02, 2016 | 44.44 | 44.22 | 44.22 | 44.22 | 1,514,048 | +0.01(+0.02%) |