Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.02 | 44.44 | 46.42 | 36,853,112 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.79 | 42.40 | 41.14 | 41.79 | 14,103,952 | -0.88(-2.07%) |
Nov 28, 2016 | 43.40 | 43.48 | 42.56 | 42.67 | 7,900,596 | -0.62(-1.43%) |
Nov 25, 2016 | 43.08 | 43.30 | 42.76 | 43.29 | 3,129,441 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.09 | 44.15 | 42.90 | 43.58 | 8,805,918 | -0.23(-0.52%) |
Nov 21, 2016 | 43.75 | 44.11 | 43.46 | 43.81 | 9,155,207 | +0.69(+1.60%) |
Nov 18, 2016 | 42.72 | 43.27 | 42.63 | 43.11 | 7,620,423 | +0.62(+1.46%) |
Nov 17, 2016 | 43.18 | 43.53 | 42.16 | 42.49 | 9,096,451 | -0.14(-0.33%) |
Nov 16, 2016 | 43.13 | 43.45 | 42.48 | 42.63 | 8,947,274 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.63 | 42.41 | 43.51 | 13,461,276 | +1.42(+3.37%) |
Nov 14, 2016 | 41.63 | 42.44 | 41.39 | 42.09 | 9,601,854 | +0.11(+0.27%) |
Nov 11, 2016 | 42.28 | 42.50 | 41.28 | 41.98 | 8,732,231 | -0.70(-1.64%) |
Nov 10, 2016 | 41.70 | 42.83 | 41.65 | 42.68 | 13,175,300 | +0.87(+2.07%) |
Nov 09, 2016 | 41.50 | 42.07 | 41.20 | 41.81 | 13,933,661 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.70 | 41.02 | 41.20 | 6,067,259 | -0.28(-0.67%) |
Nov 07, 2016 | 40.93 | 41.50 | 40.93 | 41.48 | 6,248,808 | +0.93(+2.29%) |
Nov 04, 2016 | 40.62 | 40.96 | 40.00 | 40.55 | 8,042,045 | -0.17(-0.43%) |
Nov 03, 2016 | 40.17 | 40.75 | 40.08 | 40.73 | 8,438,190 | +0.57(+1.42%) |
Nov 02, 2016 | 39.79 | 40.41 | 39.42 | 40.16 | 9,330,388 | -0.26(-0.65%) |
Nov 01, 2016 | 40.54 | 40.81 | 39.66 | 40.42 | 7,857,026 | +0.20(+0.50%) |
Oct 31, 2016 | 40.59 | 40.82 | 40.14 | 40.22 | 9,069,786 | -0.51(-1.25%) |
Oct 28, 2016 | 41.62 | 41.79 | 40.27 | 40.73 | 11,906,932 | -0.85(-2.04%) |
Oct 27, 2016 | 41.88 | 42.19 | 41.53 | 41.58 | 6,859,292 | -0.06(-0.15%) |
Oct 26, 2016 | 41.28 | 42.41 | 40.96 | 41.64 | 9,858,272 | -0.13(-0.31%) |
Oct 25, 2016 | 42.16 | 42.70 | 41.59 | 41.77 | 8,875,331 | -0.41(-0.97%) |
Oct 24, 2016 | 42.44 | 42.57 | 41.76 | 42.18 | 8,462,312 | -0.17(-0.39%) |
Oct 21, 2016 | 42.28 | 42.65 | 42.05 | 42.35 | 7,615,822 | -0.28(-0.66%) |
Oct 20, 2016 | 42.75 | 43.29 | 42.35 | 42.63 | 9,848,390 | -0.28(-0.65%) |
Oct 19, 2016 | 41.71 | 43.92 | 41.71 | 42.90 | 21,967,502 | +1.75(+4.25%) |
Oct 18, 2016 | 41.07 | 41.34 | 40.48 | 41.16 | 11,245,992 | +0.66(+1.62%) |
Oct 17, 2016 | 41.05 | 41.40 | 40.20 | 40.50 | 9,343,138 | -0.57(-1.38%) |
Oct 14, 2016 | 41.50 | 41.82 | 40.96 | 41.07 | 8,409,977 | -0.04(-0.11%) |
Oct 13, 2016 | 40.55 | 41.93 | 40.33 | 41.11 | 8,380,886 | +0.05(+0.13%) |
Oct 12, 2016 | 40.78 | 41.25 | 40.44 | 41.06 | 8,652,558 | +0.28(+0.69%) |
Oct 11, 2016 | 41.02 | 41.24 | 40.47 | 40.78 | 10,870,775 | -0.54(-1.31%) |
Oct 10, 2016 | 40.91 | 41.65 | 40.89 | 41.32 | 10,063,547 | +0.87(+2.16%) |
Oct 07, 2016 | 40.55 | 40.96 | 40.20 | 40.45 | 8,022,393 | -0.10(-0.24%) |
Oct 06, 2016 | 40.26 | 40.57 | 39.83 | 40.54 | 8,719,569 | +0.57(+1.42%) |
Oct 05, 2016 | 39.52 | 40.28 | 39.29 | 39.98 | 8,611,422 | +0.99(+2.53%) |
Oct 04, 2016 | 39.27 | 39.35 | 38.67 | 38.99 | 5,757,866 | -0.27(-0.69%) |
Oct 03, 2016 | 39.44 | 39.51 | 38.94 | 39.26 | 7,114,973 | +0.02(+0.04%) |
Sep 30, 2016 | 38.94 | 39.42 | 38.53 | 39.24 | 10,460,546 | +0.61(+1.58%) |
Sep 29, 2016 | 37.50 | 39.11 | 37.50 | 38.63 | 17,209,774 | +1.22(+3.25%) |
Sep 28, 2016 | 35.95 | 37.56 | 35.37 | 37.41 | 14,214,234 | +1.61(+4.49%) |
Sep 27, 2016 | 35.78 | 35.92 | 35.08 | 35.81 | 13,518,993 | -0.38(-1.04%) |
Sep 26, 2016 | 36.71 | 36.99 | 36.01 | 36.18 | 10,661,726 | -0.40(-1.10%) |
Sep 23, 2016 | 36.98 | 37.63 | 36.43 | 36.58 | 8,225,037 | -0.71(-1.90%) |
Sep 22, 2016 | 37.82 | 38.15 | 37.25 | 37.29 | 6,776,718 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.46 | 36.38 | 37.35 | 8,703,767 | +1.28(+3.54%) |
Sep 20, 2016 | 36.12 | 36.40 | 35.86 | 36.08 | 8,887,943 | -0.02(-0.05%) |
Sep 19, 2016 | 36.25 | 36.60 | 36.08 | 36.09 | 7,818,288 | +0.21(+0.58%) |
Sep 16, 2016 | 35.65 | 36.15 | 35.63 | 35.88 | 11,063,220 | -0.64(-1.75%) |
Sep 15, 2016 | 36.19 | 36.83 | 36.03 | 36.52 | 7,848,649 | +0.45(+1.24%) |
Sep 14, 2016 | 35.72 | 36.49 | 35.53 | 36.08 | 9,219,365 | +0.13(+0.36%) |
Sep 13, 2016 | 36.56 | 36.69 | 35.50 | 35.95 | 13,583,828 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.37 | 36.30 | 37.07 | 7,990,345 | +0.39(+1.07%) |
Sep 09, 2016 | 38.23 | 38.26 | 36.68 | 36.68 | 10,887,917 | -1.90(-4.92%) |
Sep 08, 2016 | 38.40 | 38.78 | 38.02 | 38.58 | 7,105,345 | +0.48(+1.26%) |
Sep 07, 2016 | 38.21 | 38.45 | 37.77 | 38.10 | 5,916,344 | -0.14(-0.37%) |
Sep 06, 2016 | 38.06 | 38.38 | 37.71 | 38.24 | 6,865,645 | +0.36(+0.95%) |
Sep 02, 2016 | 38.00 | 37.88 | 37.88 | 37.88 | 6,855,294 | +0.25(+0.67%) |