Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.68 | 39.74 | 38.40 | 39.40 | 10,530,510 | -0.23(-0.58%) |
Nov 29, 2016 | 41.33 | 41.42 | 39.56 | 39.63 | 11,500,175 | -1.64(-3.97%) |
Nov 28, 2016 | 41.24 | 41.56 | 41.20 | 41.27 | 2,784,378 | -0.10(-0.24%) |
Nov 25, 2016 | 41.42 | 41.65 | 41.28 | 41.37 | 1,261,572 | +0.14(+0.34%) |
Nov 23, 2016 | 41.23 | 41.23 | 41.23 | 0 | +0.34(+0.82%) | |
Nov 22, 2016 | 41.52 | 41.52 | 40.38 | 40.89 | 6,007,016 | -0.78(-1.87%) |
Nov 21, 2016 | 41.81 | 42.00 | 41.54 | 41.67 | 2,257,328 | +0.07(+0.17%) |
Nov 18, 2016 | 41.70 | 41.78 | 41.44 | 41.60 | 2,709,738 | -0.11(-0.25%) |
Nov 17, 2016 | 40.81 | 41.75 | 40.76 | 41.70 | 4,670,784 | +0.94(+2.30%) |
Nov 16, 2016 | 40.80 | 41.32 | 40.71 | 40.76 | 5,357,665 | -0.03(-0.06%) |
Nov 15, 2016 | 40.01 | 40.90 | 39.87 | 40.79 | 5,105,251 | +0.93(+2.33%) |
Nov 14, 2016 | 41.53 | 41.61 | 39.81 | 39.86 | 6,174,734 | -1.59(-3.84%) |
Nov 11, 2016 | 42.31 | 42.52 | 41.43 | 41.46 | 3,843,105 | -0.90(-2.13%) |
Nov 10, 2016 | 41.64 | 42.48 | 41.50 | 42.36 | 4,891,556 | +1.10(+2.66%) |
Nov 09, 2016 | 42.38 | 42.50 | 40.55 | 41.26 | 8,537,982 | -1.31(-3.08%) |
Nov 08, 2016 | 42.07 | 42.81 | 41.92 | 42.57 | 4,983,730 | +0.41(+0.97%) |
Nov 07, 2016 | 42.15 | 43.64 | 41.99 | 42.16 | 2,683,990 | +0.56(+1.34%) |
Nov 04, 2016 | 41.66 | 41.98 | 41.51 | 41.61 | 3,599,865 | +0.10(+0.23%) |
Nov 03, 2016 | 41.55 | 41.87 | 41.47 | 41.51 | 3,606,790 | +0.12(+0.30%) |
Nov 02, 2016 | 41.48 | 41.92 | 41.32 | 41.38 | 6,381,056 | -0.13(-0.32%) |
Nov 01, 2016 | 42.19 | 42.20 | 41.24 | 41.52 | 8,231,179 | -0.62(-1.47%) |
Oct 31, 2016 | 41.79 | 42.24 | 41.41 | 42.14 | 4,716,936 | +0.35(+0.83%) |
Oct 28, 2016 | 41.53 | 42.28 | 41.39 | 41.79 | 5,110,667 | +0.34(+0.81%) |
Oct 27, 2016 | 42.21 | 42.21 | 41.22 | 41.46 | 6,389,262 | -0.55(-1.31%) |
Oct 26, 2016 | 43.50 | 43.55 | 41.88 | 42.00 | 7,564,351 | -1.52(-3.50%) |
Oct 25, 2016 | 44.22 | 44.41 | 43.31 | 43.53 | 11,035,897 | +0.64(+1.49%) |
Oct 24, 2016 | 42.99 | 43.30 | 42.77 | 42.89 | 6,261,990 | +0.23(+0.54%) |
Oct 21, 2016 | 42.33 | 42.71 | 42.14 | 42.66 | 4,141,571 | -0.01(-0.02%) |
Oct 20, 2016 | 42.31 | 42.80 | 42.25 | 42.67 | 2,334,112 | +0.32(+0.75%) |
Oct 19, 2016 | 42.61 | 42.72 | 42.06 | 42.35 | 3,187,464 | -0.20(-0.48%) |
Oct 18, 2016 | 42.31 | 42.60 | 41.93 | 42.55 | 3,072,313 | +0.61(+1.46%) |
Oct 17, 2016 | 42.00 | 42.10 | 41.90 | 41.94 | 2,790,562 | -0.07(-0.17%) |
Oct 14, 2016 | 42.50 | 42.72 | 41.95 | 42.01 | 5,070,790 | -0.24(-0.57%) |
Oct 13, 2016 | 41.57 | 42.40 | 41.30 | 42.25 | 7,128,575 | +0.66(+1.58%) |
Oct 12, 2016 | 41.75 | 41.91 | 41.47 | 41.60 | 3,142,945 | -0.03(-0.06%) |
Oct 11, 2016 | 42.62 | 42.65 | 41.35 | 41.62 | 3,260,020 | -1.14(-2.67%) |
Oct 10, 2016 | 43.08 | 43.24 | 42.66 | 42.77 | 3,259,504 | -0.13(-0.31%) |
Oct 07, 2016 | 42.83 | 42.99 | 42.53 | 42.90 | 4,046,956 | +0.20(+0.48%) |
Oct 06, 2016 | 42.31 | 42.69 | 42.20 | 42.69 | 3,338,256 | +0.27(+0.63%) |
Oct 05, 2016 | 41.95 | 42.45 | 41.93 | 42.43 | 3,468,601 | +0.56(+1.33%) |
Oct 04, 2016 | 42.13 | 42.29 | 41.58 | 41.87 | 2,878,000 | -0.31(-0.73%) |
Oct 03, 2016 | 41.88 | 42.22 | 41.65 | 42.18 | 2,938,197 | +0.04(+0.08%) |
Sep 30, 2016 | 41.74 | 42.30 | 41.62 | 42.15 | 3,581,310 | +0.60(+1.45%) |
Sep 29, 2016 | 42.35 | 42.35 | 41.37 | 41.54 | 3,738,241 | -0.89(-2.09%) |
Sep 28, 2016 | 41.96 | 42.45 | 41.76 | 42.43 | 3,940,361 | +0.52(+1.25%) |
Sep 27, 2016 | 41.88 | 42.03 | 41.62 | 41.91 | 3,813,973 | +0.12(+0.28%) |
Sep 26, 2016 | 41.92 | 41.99 | 41.62 | 41.79 | 2,731,344 | -0.26(-0.61%) |
Sep 23, 2016 | 42.48 | 42.49 | 41.92 | 42.05 | 3,739,080 | -0.63(-1.47%) |
Sep 22, 2016 | 42.57 | 42.73 | 42.50 | 42.68 | 6,303,271 | +0.25(+0.58%) |
Sep 21, 2016 | 41.96 | 42.49 | 41.90 | 42.43 | 3,108,815 | +0.47(+1.12%) |
Sep 20, 2016 | 42.00 | 42.28 | 41.94 | 41.96 | 4,852,155 | +0.12(+0.30%) |
Sep 19, 2016 | 41.93 | 42.31 | 41.72 | 41.84 | 3,417,845 | -0.03(-0.06%) |
Sep 16, 2016 | 41.69 | 41.97 | 41.39 | 41.86 | 16,440,783 | +0.19(+0.45%) |
Sep 15, 2016 | 40.32 | 41.86 | 40.22 | 41.68 | 7,157,752 | +1.45(+3.61%) |
Sep 14, 2016 | 40.15 | 40.61 | 40.05 | 40.22 | 4,260,404 | +0.04(+0.11%) |
Sep 13, 2016 | 40.20 | 40.69 | 39.99 | 40.18 | 6,245,321 | -0.31(-0.77%) |
Sep 12, 2016 | 39.73 | 40.60 | 39.57 | 40.49 | 5,066,649 | +0.57(+1.42%) |
Sep 09, 2016 | 40.49 | 40.71 | 39.91 | 39.92 | 5,210,300 | -0.87(-2.13%) |
Sep 08, 2016 | 40.58 | 41.07 | 40.51 | 40.79 | 5,811,040 | +0.15(+0.37%) |
Sep 07, 2016 | 40.60 | 40.84 | 40.53 | 40.64 | 4,509,366 | -0.04(-0.11%) |
Sep 06, 2016 | 40.94 | 41.08 | 40.27 | 40.69 | 6,727,385 | -0.29(-0.71%) |
Sep 02, 2016 | 41.07 | 40.98 | 40.98 | 40.98 | 3,480,161 | +0.09(+0.22%) |