Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,756,035 | +1.67(+3.75%) |
Nov 29, 2016 | 44.34 | 44.59 | 44.04 | 44.43 | 4,172,970 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.21 | 44.39 | 44.46 | 4,001,167 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,104 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,138,662 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.81 | 44.46 | 44.52 | 3,678,205 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.74 | 44.11 | 44.27 | 5,422,536 | -0.41(-0.91%) |
Nov 17, 2016 | 45.00 | 45.22 | 44.59 | 44.68 | 3,508,445 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.78 | 44.90 | 3,548,539 | -0.66(-1.45%) |
Nov 15, 2016 | 45.23 | 45.57 | 44.83 | 45.56 | 3,965,536 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,730,345 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,503,144 | -0.20(-0.45%) |
Nov 10, 2016 | 43.89 | 45.88 | 43.83 | 45.53 | 10,626,231 | +1.93(+4.42%) |
Nov 09, 2016 | 41.74 | 43.97 | 41.51 | 43.61 | 9,204,959 | +1.68(+4.01%) |
Nov 08, 2016 | 40.71 | 42.16 | 40.62 | 41.92 | 5,509,384 | +1.16(+2.84%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.38 | 40.76 | 7,085,098 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.55 | 39.95 | 39.97 | 5,775,915 | -0.35(-0.86%) |
Nov 03, 2016 | 40.50 | 40.67 | 40.20 | 40.32 | 3,995,816 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,791 | -0.78(-1.88%) |
Nov 01, 2016 | 41.98 | 42.45 | 41.00 | 41.26 | 8,615,589 | +0.26(+0.63%) |
Oct 31, 2016 | 40.76 | 41.06 | 40.60 | 41.00 | 7,615,243 | +0.48(+1.18%) |
Oct 28, 2016 | 40.39 | 40.84 | 40.14 | 40.52 | 5,275,018 | +0.20(+0.50%) |
Oct 27, 2016 | 40.77 | 40.83 | 40.24 | 40.32 | 4,773,738 | -0.49(-1.19%) |
Oct 26, 2016 | 40.39 | 40.97 | 40.31 | 40.80 | 3,790,413 | +0.27(+0.66%) |
Oct 25, 2016 | 40.62 | 40.76 | 40.31 | 40.54 | 3,757,895 | -0.16(-0.40%) |
Oct 24, 2016 | 40.88 | 40.94 | 40.55 | 40.70 | 3,019,252 | +0.16(+0.40%) |
Oct 21, 2016 | 40.24 | 40.66 | 40.09 | 40.54 | 4,470,233 | -0.03(-0.08%) |
Oct 20, 2016 | 40.27 | 40.65 | 40.17 | 40.57 | 3,497,993 | +0.19(+0.48%) |
Oct 19, 2016 | 40.45 | 40.55 | 40.28 | 40.38 | 6,839,228 | +0.02(+0.06%) |
Oct 18, 2016 | 40.54 | 40.58 | 40.16 | 40.35 | 4,875,475 | +0.15(+0.38%) |
Oct 17, 2016 | 40.38 | 40.48 | 40.13 | 40.20 | 4,786,050 | -0.15(-0.38%) |
Oct 14, 2016 | 40.90 | 40.97 | 40.35 | 40.35 | 4,685,308 | -0.26(-0.64%) |
Oct 13, 2016 | 40.14 | 40.66 | 39.82 | 40.61 | 5,310,688 | +0.00(+0.00%) |
Oct 12, 2016 | 40.55 | 40.95 | 39.93 | 40.61 | 7,944,377 | -0.48(-1.16%) |
Oct 11, 2016 | 41.69 | 41.81 | 40.88 | 41.09 | 5,756,553 | -0.79(-1.89%) |
Oct 10, 2016 | 42.73 | 42.80 | 41.77 | 41.88 | 4,885,432 | -0.75(-1.76%) |
Oct 07, 2016 | 42.98 | 42.98 | 42.37 | 42.63 | 5,030,354 | -0.56(-1.29%) |
Oct 06, 2016 | 43.37 | 43.43 | 42.77 | 43.19 | 3,855,616 | -0.24(-0.56%) |
Oct 05, 2016 | 43.32 | 43.61 | 43.26 | 43.43 | 2,948,911 | +0.27(+0.64%) |
Oct 04, 2016 | 43.44 | 43.59 | 43.08 | 43.16 | 4,261,262 | -0.36(-0.84%) |
Oct 03, 2016 | 43.67 | 43.85 | 43.23 | 43.52 | 4,715,037 | -0.57(-1.30%) |
Sep 30, 2016 | 43.04 | 44.41 | 43.04 | 44.10 | 9,152,580 | +1.21(+2.81%) |
Sep 29, 2016 | 42.43 | 43.22 | 42.41 | 42.89 | 6,609,317 | +0.27(+0.63%) |
Sep 28, 2016 | 41.94 | 42.66 | 41.85 | 42.62 | 3,414,037 | +0.70(+1.68%) |
Sep 27, 2016 | 41.45 | 41.92 | 41.30 | 41.92 | 3,438,592 | +0.32(+0.76%) |
Sep 26, 2016 | 41.88 | 41.98 | 41.57 | 41.60 | 2,924,360 | -0.40(-0.94%) |
Sep 23, 2016 | 42.50 | 42.55 | 41.90 | 42.00 | 3,705,192 | -0.71(-1.67%) |
Sep 22, 2016 | 42.26 | 42.79 | 42.26 | 42.71 | 4,345,836 | +0.83(+1.99%) |
Sep 21, 2016 | 41.58 | 41.93 | 41.37 | 41.88 | 3,595,320 | +0.44(+1.07%) |
Sep 20, 2016 | 41.69 | 41.85 | 41.43 | 41.43 | 2,627,727 | +0.02(+0.06%) |
Sep 19, 2016 | 41.53 | 41.90 | 41.32 | 41.41 | 2,849,331 | +0.08(+0.20%) |
Sep 16, 2016 | 41.55 | 41.55 | 41.14 | 41.33 | 4,788,611 | -0.40(-0.95%) |
Sep 15, 2016 | 41.42 | 41.86 | 41.29 | 41.73 | 4,040,563 | +0.23(+0.57%) |
Sep 14, 2016 | 41.43 | 41.85 | 41.26 | 41.49 | 5,012,964 | +0.06(+0.16%) |
Sep 13, 2016 | 41.77 | 41.95 | 41.35 | 41.43 | 4,415,924 | -0.71(-1.69%) |
Sep 12, 2016 | 40.93 | 42.29 | 40.78 | 42.14 | 5,153,622 | +0.99(+2.42%) |
Sep 09, 2016 | 42.41 | 42.54 | 41.10 | 41.14 | 6,383,199 | -1.59(-3.71%) |
Sep 08, 2016 | 42.62 | 42.83 | 42.40 | 42.73 | 4,255,463 | +0.02(+0.06%) |
Sep 07, 2016 | 42.52 | 42.75 | 42.41 | 42.70 | 2,822,347 | +0.19(+0.44%) |
Sep 06, 2016 | 42.98 | 42.98 | 42.35 | 42.52 | 2,920,489 | -0.28(-0.66%) |
Sep 02, 2016 | 42.87 | 42.80 | 42.80 | 42.80 | 2,672,939 | +0.20(+0.47%) |