Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.10 | 38.40 | 37.51 | 37.53 | 92,471,000 | -0.60(-1.57%) |
Nov 29, 2016 | 38.40 | 38.49 | 38.07 | 38.13 | 65,376,900 | -0.21(-0.55%) |
Nov 28, 2016 | 38.85 | 38.85 | 38.21 | 38.34 | 88,591,216 | -0.68(-1.74%) |
Nov 25, 2016 | 39.33 | 39.34 | 38.90 | 39.02 | 36,741,360 | +0.01(+0.03%) |
Nov 23, 2016 | 39.01 | 39.01 | 39.01 | 0 | -0.26(-0.66%) | |
Nov 22, 2016 | 39.41 | 39.62 | 39.05 | 39.27 | 106,191,280 | +0.27(+0.68%) |
Nov 21, 2016 | 38.30 | 39.02 | 38.26 | 39.00 | 92,103,360 | +0.99(+2.61%) |
Nov 18, 2016 | 38.05 | 38.39 | 37.88 | 38.01 | 87,468,160 | +0.19(+0.50%) |
Nov 17, 2016 | 37.47 | 37.88 | 37.40 | 37.82 | 73,519,376 | +0.50(+1.33%) |
Nov 16, 2016 | 36.99 | 37.49 | 36.78 | 37.32 | 72,808,080 | +0.16(+0.44%) |
Nov 15, 2016 | 36.50 | 37.34 | 36.30 | 37.16 | 135,042,112 | +1.21(+3.36%) |
Nov 14, 2016 | 37.28 | 37.30 | 35.51 | 35.95 | 146,302,464 | -1.00(-2.70%) |
Nov 11, 2016 | 36.79 | 37.16 | 36.45 | 36.95 | 132,455,680 | -0.17(-0.45%) |
Nov 10, 2016 | 38.94 | 38.94 | 35.90 | 37.12 | 254,758,112 | -1.48(-3.82%) |
Nov 09, 2016 | 38.20 | 38.88 | 38.00 | 38.59 | 171,195,280 | -0.79(-2.01%) |
Nov 08, 2016 | 39.25 | 39.59 | 38.95 | 39.39 | 67,912,416 | +0.14(+0.36%) |
Nov 07, 2016 | 38.58 | 39.39 | 38.55 | 39.25 | 119,559,040 | +1.49(+3.96%) |
Nov 04, 2016 | 38.14 | 38.30 | 37.66 | 37.75 | 102,442,056 | -0.60(-1.56%) |
Nov 03, 2016 | 38.25 | 38.85 | 38.20 | 38.35 | 77,426,216 | +0.07(+0.19%) |
Nov 02, 2016 | 39.20 | 39.24 | 38.18 | 38.28 | 100,326,336 | -0.99(-2.53%) |
Nov 01, 2016 | 39.95 | 40.04 | 38.84 | 39.27 | 106,078,136 | -0.22(-0.56%) |
Oct 31, 2016 | 39.05 | 39.69 | 39.01 | 39.49 | 108,243,936 | +0.67(+1.74%) |
Oct 28, 2016 | 39.10 | 39.47 | 38.73 | 38.82 | 216,821,456 | -2.10(-5.14%) |
Oct 27, 2016 | 41.56 | 41.59 | 40.77 | 40.92 | 147,700,096 | -0.21(-0.51%) |
Oct 26, 2016 | 41.64 | 41.67 | 41.00 | 41.13 | 79,895,280 | -0.63(-1.51%) |
Oct 25, 2016 | 41.97 | 42.15 | 41.66 | 41.76 | 64,953,140 | -0.15(-0.35%) |
Oct 24, 2016 | 41.25 | 41.91 | 41.11 | 41.90 | 81,189,576 | +0.95(+2.33%) |
Oct 21, 2016 | 40.47 | 40.97 | 40.45 | 40.95 | 55,860,300 | +0.43(+1.07%) |
Oct 20, 2016 | 40.70 | 40.79 | 40.16 | 40.52 | 63,012,260 | -0.37(-0.90%) |
Oct 19, 2016 | 41.02 | 41.03 | 40.76 | 40.88 | 41,789,440 | +0.00(+0.00%) |
Oct 18, 2016 | 41.11 | 41.16 | 40.75 | 40.88 | 50,232,800 | +0.23(+0.58%) |
Oct 17, 2016 | 41.08 | 41.09 | 40.58 | 40.65 | 67,206,496 | -0.50(-1.22%) |
Oct 14, 2016 | 41.75 | 41.79 | 41.15 | 41.15 | 59,996,280 | -0.32(-0.76%) |
Oct 13, 2016 | 41.45 | 41.59 | 41.06 | 41.46 | 61,818,820 | -0.24(-0.58%) |
Oct 12, 2016 | 41.70 | 41.88 | 41.51 | 41.70 | 47,600,080 | +0.15(+0.37%) |
Oct 11, 2016 | 42.05 | 42.06 | 41.42 | 41.55 | 71,728,016 | -0.54(-1.27%) |
Oct 10, 2016 | 42.16 | 42.26 | 42.01 | 42.09 | 36,522,160 | +0.11(+0.27%) |
Oct 07, 2016 | 42.29 | 42.30 | 41.87 | 41.97 | 48,524,560 | -0.11(-0.26%) |
Oct 06, 2016 | 42.19 | 42.36 | 42.03 | 42.08 | 53,658,400 | -0.14(-0.32%) |
Oct 05, 2016 | 41.90 | 42.28 | 41.81 | 42.22 | 69,301,736 | +0.52(+1.24%) |
Oct 04, 2016 | 42.05 | 42.12 | 41.51 | 41.70 | 58,999,040 | -0.14(-0.32%) |
Oct 03, 2016 | 41.80 | 41.99 | 41.56 | 41.84 | 55,155,620 | -0.03(-0.07%) |
Sep 30, 2016 | 41.63 | 42.00 | 41.62 | 41.87 | 88,248,160 | +0.41(+1.00%) |
Sep 29, 2016 | 41.41 | 41.88 | 41.23 | 41.45 | 97,675,560 | +0.02(+0.04%) |
Sep 28, 2016 | 40.90 | 41.51 | 40.85 | 41.44 | 88,333,200 | +0.63(+1.55%) |
Sep 27, 2016 | 40.09 | 40.83 | 40.06 | 40.81 | 76,242,976 | +0.85(+2.12%) |
Sep 26, 2016 | 40.09 | 40.30 | 39.86 | 39.96 | 53,016,260 | -0.33(-0.82%) |
Sep 23, 2016 | 40.16 | 40.39 | 40.11 | 40.29 | 47,070,220 | +0.05(+0.13%) |
Sep 22, 2016 | 39.71 | 40.29 | 39.71 | 40.23 | 81,557,360 | +0.75(+1.89%) |
Sep 21, 2016 | 39.16 | 39.53 | 38.95 | 39.49 | 54,336,120 | +0.48(+1.22%) |
Sep 20, 2016 | 38.80 | 39.07 | 38.80 | 39.01 | 38,733,980 | +0.26(+0.66%) |
Sep 19, 2016 | 39.00 | 39.10 | 38.55 | 38.76 | 45,904,580 | -0.17(-0.44%) |
Sep 16, 2016 | 38.66 | 39.02 | 38.58 | 38.93 | 109,983,640 | +0.44(+1.15%) |
Sep 15, 2016 | 38.10 | 38.54 | 37.88 | 38.48 | 60,807,640 | +0.43(+1.13%) |
Sep 14, 2016 | 38.11 | 38.38 | 37.94 | 38.05 | 50,620,120 | +0.00(+0.01%) |
Sep 13, 2016 | 38.44 | 38.49 | 37.95 | 38.05 | 62,336,480 | -0.52(-1.36%) |
Sep 12, 2016 | 37.87 | 38.63 | 37.80 | 38.57 | 62,457,080 | +0.57(+1.49%) |
Sep 09, 2016 | 38.97 | 39.05 | 38.01 | 38.01 | 85,146,880 | -1.20(-3.05%) |
Sep 08, 2016 | 39.19 | 39.33 | 39.07 | 39.20 | 40,604,000 | -0.02(-0.05%) |
Sep 07, 2016 | 39.48 | 39.54 | 39.22 | 39.22 | 48,484,880 | -0.22(-0.56%) |
Sep 06, 2016 | 38.70 | 39.47 | 38.51 | 39.44 | 74,374,736 | +0.82(+2.13%) |
Sep 02, 2016 | 38.71 | 38.62 | 38.62 | 38.62 | 43,148,000 | +0.09(+0.24%) |