Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.29 | 42.84 | 42.15 | 42.65 | 32,953,420 | +0.85(+2.04%) |
Nov 29, 2016 | 41.55 | 42.01 | 41.55 | 41.79 | 20,185,310 | +0.23(+0.54%) |
Nov 28, 2016 | 42.00 | 42.29 | 41.41 | 41.57 | 32,846,136 | -0.84(-1.98%) |
Nov 25, 2016 | 42.23 | 42.40 | 41.94 | 42.40 | 11,956,944 | +0.37(+0.88%) |
Nov 23, 2016 | 42.03 | 42.03 | 42.03 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 42.25 | 42.37 | 41.75 | 42.08 | 28,300,378 | +0.08(+0.19%) |
Nov 21, 2016 | 42.59 | 42.70 | 41.92 | 42.00 | 29,267,018 | -0.56(-1.33%) |
Nov 18, 2016 | 42.27 | 42.70 | 41.90 | 42.57 | 36,821,580 | +0.27(+0.63%) |
Nov 17, 2016 | 41.41 | 42.63 | 41.07 | 42.30 | 36,229,380 | +0.65(+1.57%) |
Nov 16, 2016 | 41.74 | 42.04 | 41.39 | 41.65 | 33,492,126 | -0.73(-1.73%) |
Nov 15, 2016 | 42.21 | 42.38 | 41.53 | 42.38 | 48,935,840 | -0.51(-1.18%) |
Nov 14, 2016 | 41.83 | 43.55 | 41.83 | 42.89 | 73,386,488 | +1.20(+2.88%) |
Nov 11, 2016 | 41.17 | 41.90 | 40.88 | 41.69 | 57,819,352 | +0.08(+0.19%) |
Nov 10, 2016 | 39.43 | 41.85 | 39.32 | 41.61 | 125,299,568 | +2.93(+7.58%) |
Nov 09, 2016 | 37.34 | 39.17 | 37.07 | 38.67 | 83,880,320 | +1.97(+5.38%) |
Nov 08, 2016 | 36.41 | 36.92 | 36.16 | 36.70 | 24,129,194 | +0.11(+0.31%) |
Nov 07, 2016 | 36.44 | 36.82 | 36.43 | 36.59 | 31,962,712 | +0.64(+1.79%) |
Nov 04, 2016 | 36.55 | 36.60 | 35.85 | 35.94 | 33,990,096 | -0.60(-1.63%) |
Nov 03, 2016 | 36.53 | 36.90 | 36.47 | 36.54 | 18,592,008 | +0.08(+0.22%) |
Nov 02, 2016 | 36.57 | 36.68 | 36.32 | 36.46 | 24,278,688 | -0.30(-0.81%) |
Nov 01, 2016 | 36.86 | 36.99 | 36.44 | 36.76 | 25,049,750 | -0.02(-0.04%) |
Oct 31, 2016 | 37.08 | 37.21 | 36.76 | 36.77 | 25,169,726 | -0.18(-0.48%) |
Oct 28, 2016 | 37.22 | 37.28 | 36.67 | 36.95 | 26,128,310 | -0.14(-0.39%) |
Oct 27, 2016 | 37.10 | 37.41 | 36.97 | 37.09 | 32,107,226 | +0.21(+0.56%) |
Oct 26, 2016 | 36.33 | 36.90 | 36.32 | 36.88 | 31,508,380 | +0.34(+0.94%) |
Oct 25, 2016 | 36.34 | 36.60 | 36.29 | 36.54 | 25,526,558 | +0.16(+0.44%) |
Oct 24, 2016 | 36.32 | 36.51 | 36.20 | 36.38 | 24,153,570 | +0.34(+0.95%) |
Oct 21, 2016 | 35.76 | 36.20 | 35.69 | 36.04 | 26,890,028 | +0.13(+0.36%) |
Oct 20, 2016 | 35.94 | 36.20 | 35.69 | 35.91 | 34,045,240 | -0.26(-0.73%) |
Oct 19, 2016 | 35.85 | 36.39 | 35.85 | 36.17 | 33,752,984 | +0.25(+0.69%) |
Oct 18, 2016 | 35.76 | 35.96 | 35.49 | 35.92 | 29,876,404 | +0.36(+1.01%) |
Oct 17, 2016 | 35.60 | 35.77 | 35.42 | 35.56 | 23,599,636 | -0.17(-0.47%) |
Oct 14, 2016 | 36.10 | 36.38 | 35.42 | 35.73 | 56,829,272 | -0.03(-0.09%) |
Oct 13, 2016 | 36.16 | 36.16 | 35.39 | 35.76 | 55,248,496 | -0.46(-1.26%) |
Oct 12, 2016 | 36.37 | 36.63 | 36.22 | 36.22 | 27,217,286 | -0.10(-0.29%) |
Oct 11, 2016 | 36.60 | 36.62 | 36.08 | 36.32 | 31,832,010 | -0.16(-0.44%) |
Oct 10, 2016 | 36.52 | 36.70 | 36.32 | 36.48 | 27,282,560 | +0.26(+0.71%) |
Oct 07, 2016 | 36.12 | 36.32 | 35.91 | 36.23 | 31,147,690 | +0.12(+0.33%) |
Oct 06, 2016 | 36.11 | 36.28 | 35.83 | 36.11 | 37,383,236 | +0.15(+0.42%) |
Oct 05, 2016 | 35.03 | 36.03 | 35.03 | 35.96 | 50,612,772 | +0.99(+2.83%) |
Oct 04, 2016 | 34.86 | 35.24 | 34.81 | 34.97 | 55,060,332 | -0.06(-0.18%) |
Oct 03, 2016 | 35.26 | 35.29 | 34.81 | 35.03 | 47,727,364 | -0.36(-1.02%) |
Sep 30, 2016 | 35.43 | 35.75 | 35.25 | 35.39 | 67,593,904 | -0.07(-0.20%) |
Sep 29, 2016 | 36.12 | 36.17 | 35.33 | 35.46 | 56,546,432 | -0.75(-2.07%) |
Sep 28, 2016 | 36.25 | 36.35 | 35.93 | 36.21 | 35,182,176 | +0.18(+0.49%) |
Sep 27, 2016 | 35.80 | 36.04 | 35.69 | 36.04 | 30,447,530 | +0.17(+0.47%) |
Sep 26, 2016 | 36.26 | 36.36 | 35.68 | 35.87 | 38,707,632 | -0.69(-1.88%) |
Sep 23, 2016 | 36.36 | 36.69 | 36.31 | 36.56 | 35,923,568 | +0.02(+0.04%) |
Sep 22, 2016 | 36.63 | 36.86 | 36.26 | 36.54 | 46,250,244 | -0.09(-0.24%) |
Sep 21, 2016 | 37.17 | 37.20 | 36.23 | 36.63 | 80,736,704 | -0.58(-1.57%) |
Sep 20, 2016 | 37.68 | 37.72 | 36.86 | 37.21 | 64,441,096 | +0.44(+1.20%) |
Sep 19, 2016 | 36.46 | 37.00 | 36.35 | 36.77 | 41,990,484 | +0.46(+1.28%) |
Sep 16, 2016 | 36.52 | 36.66 | 36.16 | 36.31 | 64,903,204 | -0.58(-1.56%) |
Sep 15, 2016 | 36.86 | 37.04 | 36.12 | 36.88 | 76,561,664 | -0.30(-0.80%) |
Sep 14, 2016 | 37.63 | 38.03 | 37.16 | 37.18 | 56,103,064 | -0.35(-0.94%) |
Sep 13, 2016 | 38.20 | 38.25 | 37.18 | 37.53 | 73,803,720 | -1.26(-3.25%) |
Sep 12, 2016 | 38.66 | 38.87 | 38.35 | 38.79 | 44,528,220 | -0.14(-0.37%) |
Sep 09, 2016 | 39.55 | 39.85 | 38.94 | 38.94 | 40,223,592 | -0.94(-2.36%) |
Sep 08, 2016 | 39.81 | 39.95 | 39.61 | 39.88 | 17,723,774 | +0.10(+0.26%) |
Sep 07, 2016 | 39.79 | 39.98 | 39.68 | 39.78 | 15,561,792 | -0.18(-0.44%) |
Sep 06, 2016 | 40.41 | 40.42 | 39.66 | 39.95 | 27,317,124 | -0.45(-1.11%) |
Sep 02, 2016 | 40.32 | 40.40 | 40.40 | 40.40 | 15,870,645 | +0.10(+0.24%) |