Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.34 | 41.42 | 40.47 | 40.54 | 5,667,353 | -0.83(-2.01%) |
Nov 29, 2016 | 42.40 | 42.40 | 41.27 | 41.37 | 4,550,406 | -0.94(-2.21%) |
Nov 28, 2016 | 42.45 | 42.55 | 41.80 | 42.31 | 3,321,420 | -0.28(-0.65%) |
Nov 25, 2016 | 42.56 | 42.87 | 42.36 | 42.58 | 1,728,382 | +0.07(+0.18%) |
Nov 23, 2016 | 42.51 | 42.51 | 42.51 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 41.32 | 43.29 | 41.16 | 43.17 | 8,894,578 | +2.05(+4.97%) |
Nov 21, 2016 | 40.58 | 41.20 | 40.56 | 41.13 | 5,518,427 | +0.58(+1.43%) |
Nov 18, 2016 | 42.18 | 42.27 | 40.49 | 40.55 | 4,996,525 | -1.73(-4.08%) |
Nov 17, 2016 | 41.89 | 42.27 | 41.54 | 42.27 | 3,367,603 | +0.53(+1.26%) |
Nov 16, 2016 | 41.90 | 42.07 | 41.58 | 41.74 | 2,956,446 | -0.39(-0.92%) |
Nov 15, 2016 | 42.65 | 42.87 | 41.65 | 42.13 | 3,799,201 | -0.52(-1.22%) |
Nov 14, 2016 | 42.67 | 43.35 | 42.55 | 42.65 | 3,489,336 | +0.22(+0.53%) |
Nov 11, 2016 | 41.60 | 42.52 | 41.51 | 42.43 | 3,121,795 | +0.54(+1.28%) |
Nov 10, 2016 | 41.28 | 42.28 | 41.20 | 41.89 | 4,186,213 | +0.86(+2.08%) |
Nov 09, 2016 | 40.07 | 41.14 | 39.42 | 41.04 | 3,880,289 | +0.46(+1.14%) |
Nov 08, 2016 | 40.78 | 40.88 | 40.20 | 40.58 | 2,909,296 | -0.25(-0.62%) |
Nov 07, 2016 | 40.54 | 40.88 | 40.35 | 40.83 | 2,746,124 | +1.01(+2.54%) |
Nov 04, 2016 | 39.72 | 40.29 | 39.72 | 39.82 | 2,558,446 | +0.07(+0.19%) |
Nov 03, 2016 | 40.23 | 40.29 | 39.62 | 39.74 | 2,696,927 | -0.36(-0.89%) |
Nov 02, 2016 | 39.90 | 40.61 | 39.90 | 40.10 | 2,619,050 | -0.07(-0.19%) |
Nov 01, 2016 | 40.37 | 40.67 | 39.72 | 40.17 | 2,740,522 | -0.14(-0.35%) |
Oct 31, 2016 | 40.38 | 40.43 | 40.01 | 40.32 | 3,969,452 | -0.08(-0.20%) |
Oct 28, 2016 | 40.61 | 40.84 | 40.03 | 40.40 | 3,628,502 | -0.05(-0.13%) |
Oct 27, 2016 | 40.26 | 40.57 | 40.19 | 40.45 | 4,003,145 | +0.21(+0.52%) |
Oct 26, 2016 | 39.42 | 40.56 | 39.28 | 40.24 | 4,258,735 | +0.77(+1.96%) |
Oct 25, 2016 | 38.69 | 39.60 | 38.49 | 39.47 | 6,591,879 | +0.00(+0.00%) |
Oct 24, 2016 | 40.49 | 41.42 | 39.26 | 39.47 | 15,484,750 | -1.19(-2.93%) |
Oct 21, 2016 | 40.16 | 40.85 | 39.84 | 40.66 | 5,092,417 | +0.28(+0.68%) |
Oct 20, 2016 | 40.48 | 40.61 | 40.17 | 40.38 | 4,131,759 | -0.24(-0.59%) |
Oct 19, 2016 | 40.63 | 40.74 | 40.38 | 40.62 | 3,579,139 | +0.10(+0.26%) |
Oct 18, 2016 | 40.72 | 40.77 | 40.38 | 40.52 | 2,186,343 | +0.25(+0.63%) |
Oct 17, 2016 | 40.58 | 40.75 | 40.22 | 40.26 | 2,355,734 | -0.34(-0.84%) |
Oct 14, 2016 | 40.83 | 41.07 | 40.61 | 40.61 | 2,366,453 | -0.04(-0.09%) |
Oct 13, 2016 | 40.44 | 40.85 | 39.99 | 40.64 | 2,674,661 | -0.06(-0.15%) |
Oct 12, 2016 | 40.36 | 40.83 | 40.30 | 40.70 | 2,733,121 | +0.41(+1.02%) |
Oct 11, 2016 | 41.00 | 41.01 | 40.25 | 40.29 | 2,792,551 | -0.64(-1.56%) |
Oct 10, 2016 | 40.88 | 41.19 | 40.77 | 40.93 | 2,230,135 | +0.36(+0.88%) |
Oct 07, 2016 | 40.78 | 40.96 | 40.28 | 40.58 | 3,640,336 | -0.09(-0.22%) |
Oct 06, 2016 | 40.62 | 40.86 | 40.38 | 40.67 | 4,063,331 | -0.02(-0.05%) |
Oct 05, 2016 | 41.48 | 41.76 | 40.54 | 40.69 | 6,175,408 | -1.10(-2.63%) |
Oct 04, 2016 | 41.40 | 42.00 | 41.25 | 41.79 | 6,617,570 | +0.16(+0.38%) |
Oct 03, 2016 | 41.61 | 41.80 | 41.43 | 41.63 | 2,234,420 | -0.05(-0.12%) |
Sep 30, 2016 | 41.68 | 41.92 | 41.48 | 41.68 | 4,160,484 | +0.49(+1.19%) |
Sep 29, 2016 | 41.44 | 41.77 | 41.16 | 41.19 | 3,663,388 | -0.21(-0.50%) |
Sep 28, 2016 | 42.06 | 42.09 | 41.05 | 41.40 | 7,079,237 | -0.68(-1.61%) |
Sep 27, 2016 | 41.69 | 42.10 | 41.33 | 42.08 | 3,066,494 | +0.57(+1.36%) |
Sep 26, 2016 | 42.29 | 42.29 | 41.45 | 41.51 | 3,532,432 | -0.84(-1.98%) |
Sep 23, 2016 | 42.26 | 42.47 | 42.21 | 42.35 | 3,982,149 | +0.05(+0.12%) |
Sep 22, 2016 | 42.31 | 42.61 | 42.12 | 42.30 | 2,595,434 | +0.12(+0.28%) |
Sep 21, 2016 | 42.21 | 42.25 | 41.71 | 42.18 | 3,798,513 | +0.43(+1.03%) |
Sep 20, 2016 | 42.38 | 42.45 | 41.65 | 41.75 | 3,893,381 | -0.33(-0.78%) |
Sep 19, 2016 | 42.10 | 42.38 | 41.81 | 42.08 | 3,875,276 | +0.31(+0.75%) |
Sep 16, 2016 | 41.54 | 41.84 | 41.17 | 41.77 | 11,212,626 | -0.03(-0.07%) |
Sep 15, 2016 | 41.09 | 42.15 | 41.06 | 41.80 | 11,742,029 | -1.37(-3.17%) |
Sep 14, 2016 | 43.63 | 43.66 | 42.95 | 43.16 | 4,017,512 | -0.33(-0.75%) |
Sep 13, 2016 | 44.66 | 44.66 | 43.32 | 43.49 | 3,641,355 | -0.86(-1.95%) |
Sep 12, 2016 | 45.14 | 45.14 | 43.36 | 44.35 | 3,182,733 | +0.90(+2.07%) |
Sep 09, 2016 | 44.35 | 44.38 | 43.45 | 43.45 | 3,020,334 | -1.05(-2.36%) |
Sep 08, 2016 | 44.95 | 45.08 | 44.35 | 44.50 | 3,208,150 | -0.58(-1.29%) |
Sep 07, 2016 | 44.25 | 45.08 | 44.07 | 45.08 | 4,953,790 | +0.90(+2.04%) |
Sep 06, 2016 | 43.55 | 44.51 | 43.55 | 44.18 | 4,331,406 | -0.18(-0.42%) |
Sep 02, 2016 | 45.03 | 44.37 | 44.37 | 44.37 | 4,174,115 | -1.13(-2.49%) |