Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.65 | 43.79 | 41.36 | 43.13 | 7,177,433 | -0.58(-1.33%) |
Nov 29, 2016 | 44.01 | 44.25 | 43.68 | 43.71 | 4,812,625 | -0.26(-0.59%) |
Nov 28, 2016 | 43.87 | 44.20 | 43.63 | 43.97 | 4,569,055 | +0.06(+0.15%) |
Nov 25, 2016 | 43.77 | 44.33 | 43.70 | 43.90 | 2,701,018 | +0.07(+0.17%) |
Nov 23, 2016 | 43.83 | 43.83 | 43.83 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.13 | 44.40 | 43.26 | 43.58 | 7,998,949 | -0.24(-0.55%) |
Nov 21, 2016 | 43.56 | 44.12 | 43.47 | 43.82 | 7,306,866 | +0.28(+0.64%) |
Nov 18, 2016 | 43.40 | 43.72 | 43.19 | 43.54 | 7,330,961 | +0.34(+0.79%) |
Nov 17, 2016 | 42.27 | 43.25 | 41.96 | 43.20 | 6,392,593 | +0.78(+1.83%) |
Nov 16, 2016 | 42.60 | 42.88 | 42.05 | 42.42 | 7,027,898 | -0.37(-0.86%) |
Nov 15, 2016 | 43.07 | 43.76 | 42.27 | 42.79 | 10,722,282 | +0.83(+1.98%) |
Nov 14, 2016 | 40.62 | 42.05 | 40.60 | 41.96 | 12,021,634 | +1.40(+3.44%) |
Nov 11, 2016 | 40.25 | 40.57 | 39.79 | 40.56 | 8,546,099 | +0.18(+0.46%) |
Nov 10, 2016 | 39.45 | 40.57 | 39.40 | 40.38 | 11,159,864 | +1.18(+3.00%) |
Nov 09, 2016 | 37.75 | 39.28 | 37.70 | 39.20 | 9,157,029 | +0.41(+1.05%) |
Nov 08, 2016 | 38.46 | 38.86 | 38.14 | 38.80 | 9,492,004 | +0.33(+0.87%) |
Nov 07, 2016 | 37.94 | 38.46 | 37.66 | 38.46 | 8,366,177 | +1.10(+2.95%) |
Nov 04, 2016 | 36.72 | 37.87 | 36.60 | 37.36 | 7,883,215 | +0.63(+1.71%) |
Nov 03, 2016 | 36.84 | 37.37 | 36.56 | 36.73 | 5,606,675 | +0.08(+0.23%) |
Nov 02, 2016 | 36.61 | 37.10 | 36.48 | 36.65 | 7,232,082 | -0.06(-0.18%) |
Nov 01, 2016 | 36.99 | 37.40 | 36.39 | 36.71 | 8,651,248 | -0.34(-0.92%) |
Oct 31, 2016 | 36.54 | 37.45 | 36.22 | 37.06 | 8,804,861 | +0.80(+2.22%) |
Oct 28, 2016 | 36.35 | 36.86 | 36.04 | 36.25 | 11,154,969 | -0.06(-0.15%) |
Oct 27, 2016 | 35.62 | 36.62 | 34.85 | 36.31 | 23,780,018 | +0.78(+2.19%) |
Oct 26, 2016 | 36.81 | 34.15 | 35.53 | 47,362,624 | -3.28(-8.46%) | |
Oct 25, 2016 | 39.00 | 39.53 | 38.59 | 38.81 | 11,997,886 | -0.35(-0.90%) |
Oct 24, 2016 | 39.34 | 39.72 | 39.05 | 39.17 | 5,740,471 | -0.09(-0.24%) |
Oct 21, 2016 | 38.78 | 39.29 | 38.63 | 39.26 | 5,888,501 | +0.13(+0.33%) |
Oct 20, 2016 | 39.00 | 39.30 | 38.64 | 39.13 | 8,444,527 | +0.04(+0.09%) |
Oct 19, 2016 | 38.62 | 39.23 | 38.46 | 39.09 | 6,846,663 | +0.53(+1.37%) |
Oct 18, 2016 | 38.45 | 38.85 | 38.11 | 38.56 | 9,462,969 | +0.41(+1.07%) |
Oct 17, 2016 | 38.31 | 39.05 | 38.08 | 38.16 | 5,955,010 | -0.07(-0.19%) |
Oct 14, 2016 | 38.49 | 39.24 | 38.04 | 38.23 | 7,886,297 | -0.06(-0.14%) |
Oct 13, 2016 | 36.71 | 38.51 | 36.20 | 38.29 | 12,003,295 | +1.27(+3.42%) |
Oct 12, 2016 | 37.15 | 37.36 | 36.76 | 37.02 | 7,170,821 | +0.20(+0.55%) |
Oct 11, 2016 | 37.04 | 37.32 | 36.56 | 36.82 | 9,863,409 | +0.02(+0.05%) |
Oct 10, 2016 | 35.62 | 36.96 | 35.59 | 36.80 | 8,446,186 | +1.20(+3.38%) |
Oct 07, 2016 | 36.21 | 36.27 | 35.33 | 35.59 | 7,492,974 | -0.65(-1.79%) |
Oct 06, 2016 | 36.13 | 36.38 | 35.80 | 36.24 | 5,205,859 | +0.06(+0.18%) |
Oct 05, 2016 | 36.10 | 36.47 | 35.93 | 36.18 | 4,562,719 | -0.06(-0.15%) |
Oct 04, 2016 | 37.31 | 37.46 | 36.17 | 36.23 | 11,545,167 | -0.54(-1.46%) |
Oct 03, 2016 | 35.95 | 36.77 | 35.81 | 36.77 | 9,340,824 | +0.79(+2.19%) |
Sep 30, 2016 | 35.41 | 36.25 | 35.19 | 35.98 | 9,995,059 | +0.68(+1.94%) |
Sep 29, 2016 | 35.18 | 35.66 | 35.11 | 35.30 | 5,981,172 | +0.07(+0.21%) |
Sep 28, 2016 | 35.65 | 36.04 | 35.11 | 35.22 | 7,662,409 | -0.43(-1.22%) |
Sep 27, 2016 | 34.03 | 35.69 | 34.03 | 35.66 | 10,690,038 | +1.55(+4.53%) |
Sep 26, 2016 | 34.21 | 34.38 | 33.87 | 34.11 | 6,180,675 | -0.34(-0.99%) |
Sep 23, 2016 | 34.47 | 34.60 | 34.02 | 34.46 | 5,002,087 | -0.08(-0.24%) |
Sep 22, 2016 | 34.32 | 34.85 | 34.16 | 34.54 | 7,088,107 | +0.39(+1.14%) |
Sep 21, 2016 | 34.05 | 34.29 | 33.60 | 34.15 | 5,372,669 | +0.08(+0.24%) |
Sep 20, 2016 | 34.04 | 34.42 | 33.89 | 34.07 | 3,579,588 | +0.11(+0.33%) |
Sep 19, 2016 | 33.97 | 34.40 | 33.85 | 33.96 | 5,831,035 | +0.10(+0.30%) |
Sep 16, 2016 | 34.14 | 34.14 | 33.78 | 33.85 | 6,774,798 | -0.37(-1.08%) |
Sep 15, 2016 | 34.06 | 34.35 | 33.73 | 34.23 | 4,840,464 | +0.14(+0.41%) |
Sep 14, 2016 | 34.36 | 34.61 | 33.91 | 34.09 | 5,481,450 | -0.28(-0.81%) |
Sep 13, 2016 | 34.91 | 35.24 | 34.24 | 34.36 | 7,294,249 | -0.63(-1.80%) |
Sep 12, 2016 | 34.17 | 35.10 | 33.90 | 34.99 | 5,612,384 | +0.44(+1.29%) |
Sep 09, 2016 | 35.79 | 35.80 | 34.40 | 34.55 | 9,741,419 | -1.31(-3.66%) |
Sep 08, 2016 | 35.66 | 36.14 | 35.56 | 35.86 | 7,947,483 | +0.07(+0.21%) |
Sep 07, 2016 | 34.53 | 35.94 | 34.51 | 35.79 | 12,566,692 | +1.60(+4.68%) |
Sep 06, 2016 | 34.13 | 34.30 | 33.83 | 34.19 | 6,898,912 | +0.06(+0.16%) |
Sep 02, 2016 | 33.84 | 34.13 | 34.13 | 34.13 | 4,815,976 | +0.28(+0.82%) |