Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.38 | 44.47 | 42.74 | 43.95 | 10,133,874 | -0.37(-0.84%) |
Nov 29, 2016 | 44.27 | 44.75 | 44.00 | 44.33 | 7,734,422 | +0.09(+0.21%) |
Nov 28, 2016 | 44.78 | 45.02 | 44.23 | 44.24 | 10,110,622 | -0.68(-1.52%) |
Nov 25, 2016 | 44.86 | 45.08 | 44.60 | 44.92 | 2,456,924 | +0.03(+0.06%) |
Nov 23, 2016 | 44.89 | 44.89 | 44.89 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.56 | 44.98 | 44.47 | 44.61 | 9,801,282 | +0.26(+0.60%) |
Nov 21, 2016 | 44.68 | 44.86 | 44.26 | 44.35 | 9,498,097 | -0.26(-0.59%) |
Nov 18, 2016 | 44.52 | 44.68 | 44.02 | 44.61 | 9,044,150 | +0.36(+0.80%) |
Nov 17, 2016 | 43.25 | 44.27 | 43.07 | 44.26 | 9,388,999 | +1.03(+2.38%) |
Nov 16, 2016 | 43.42 | 43.55 | 43.02 | 43.22 | 7,548,459 | -0.25(-0.57%) |
Nov 15, 2016 | 44.72 | 44.92 | 42.88 | 43.47 | 15,511,407 | +0.16(+0.38%) |
Nov 14, 2016 | 42.53 | 43.32 | 42.52 | 43.31 | 13,076,400 | +0.99(+2.35%) |
Nov 11, 2016 | 41.74 | 42.83 | 41.29 | 42.31 | 11,260,527 | +0.39(+0.94%) |
Nov 10, 2016 | 41.44 | 42.08 | 41.03 | 41.92 | 22,755,710 | +0.64(+1.55%) |
Nov 09, 2016 | 39.87 | 41.50 | 39.75 | 41.28 | 14,567,438 | +0.66(+1.62%) |
Nov 08, 2016 | 39.80 | 40.72 | 39.35 | 40.62 | 10,666,698 | +0.48(+1.19%) |
Nov 07, 2016 | 39.41 | 40.51 | 39.08 | 40.15 | 12,701,854 | +1.21(+3.10%) |
Nov 04, 2016 | 37.96 | 39.27 | 37.91 | 38.94 | 11,907,245 | +0.87(+2.29%) |
Nov 03, 2016 | 38.19 | 38.66 | 37.93 | 38.07 | 8,966,654 | -0.01(-0.02%) |
Nov 02, 2016 | 37.99 | 38.48 | 37.89 | 38.08 | 11,409,818 | +0.05(+0.12%) |
Nov 01, 2016 | 37.99 | 38.58 | 37.73 | 38.03 | 11,991,168 | +0.10(+0.26%) |
Oct 31, 2016 | 37.89 | 37.98 | 37.35 | 37.93 | 9,576,940 | +0.39(+1.04%) |
Oct 28, 2016 | 37.59 | 38.03 | 37.23 | 37.54 | 9,332,277 | -0.12(-0.31%) |
Oct 27, 2016 | 37.80 | 38.37 | 37.16 | 37.66 | 10,512,816 | +0.06(+0.17%) |
Oct 26, 2016 | 36.46 | 38.51 | 36.37 | 37.60 | 15,610,441 | +0.17(+0.46%) |
Oct 25, 2016 | 37.41 | 38.04 | 37.19 | 37.42 | 9,576,061 | -0.15(-0.39%) |
Oct 24, 2016 | 37.59 | 37.91 | 37.37 | 37.57 | 9,595,635 | +0.18(+0.49%) |
Oct 21, 2016 | 37.30 | 37.51 | 36.92 | 37.39 | 9,966,853 | -0.26(-0.70%) |
Oct 20, 2016 | 37.07 | 37.72 | 37.03 | 37.65 | 16,092,380 | +0.51(+1.37%) |
Oct 19, 2016 | 35.92 | 37.16 | 35.60 | 37.14 | 15,211,650 | +1.31(+3.65%) |
Oct 18, 2016 | 35.77 | 36.57 | 35.46 | 35.83 | 14,793,084 | +0.10(+0.28%) |
Oct 17, 2016 | 36.09 | 36.77 | 35.65 | 35.73 | 11,601,254 | -0.63(-1.72%) |
Oct 14, 2016 | 36.73 | 37.01 | 36.16 | 36.36 | 13,361,201 | +0.03(+0.07%) |
Oct 13, 2016 | 34.99 | 37.12 | 34.43 | 36.33 | 26,730,026 | +0.67(+1.88%) |
Oct 12, 2016 | 35.43 | 35.87 | 35.02 | 35.66 | 12,247,419 | +0.30(+0.85%) |
Oct 11, 2016 | 36.55 | 36.56 | 35.23 | 35.36 | 13,390,915 | -0.75(-2.09%) |
Oct 10, 2016 | 35.61 | 36.28 | 35.59 | 36.12 | 8,803,054 | +0.74(+2.11%) |
Oct 07, 2016 | 36.21 | 36.26 | 35.23 | 35.37 | 11,790,561 | -0.90(-2.48%) |
Oct 06, 2016 | 36.56 | 36.67 | 36.10 | 36.27 | 10,113,705 | -0.35(-0.94%) |
Oct 05, 2016 | 36.47 | 36.76 | 36.37 | 36.61 | 8,158,411 | +0.15(+0.42%) |
Oct 04, 2016 | 37.46 | 37.58 | 36.41 | 36.46 | 13,742,044 | +0.15(+0.43%) |
Oct 03, 2016 | 35.64 | 36.36 | 35.61 | 36.31 | 12,806,233 | +0.56(+1.58%) |
Sep 30, 2016 | 35.55 | 35.96 | 35.35 | 35.74 | 9,732,673 | +0.30(+0.85%) |
Sep 29, 2016 | 35.47 | 36.03 | 35.43 | 35.44 | 7,904,067 | -0.18(-0.51%) |
Sep 28, 2016 | 35.69 | 36.53 | 35.52 | 35.62 | 11,619,767 | +0.02(+0.05%) |
Sep 27, 2016 | 34.51 | 35.64 | 34.49 | 35.61 | 10,473,194 | +1.06(+3.08%) |
Sep 26, 2016 | 34.98 | 35.19 | 34.43 | 34.54 | 8,649,018 | -0.67(-1.91%) |
Sep 23, 2016 | 34.67 | 35.35 | 34.67 | 35.22 | 7,533,515 | +0.25(+0.73%) |
Sep 22, 2016 | 34.65 | 35.38 | 34.64 | 34.96 | 12,020,632 | +0.41(+1.18%) |
Sep 21, 2016 | 34.32 | 34.78 | 34.04 | 34.55 | 9,392,417 | +0.38(+1.12%) |
Sep 20, 2016 | 34.14 | 34.61 | 33.97 | 34.17 | 8,315,637 | +0.05(+0.16%) |
Sep 19, 2016 | 33.52 | 34.27 | 33.46 | 34.12 | 9,655,519 | +0.73(+2.18%) |
Sep 16, 2016 | 33.62 | 33.74 | 33.23 | 33.39 | 12,396,718 | -0.47(-1.39%) |
Sep 15, 2016 | 33.68 | 34.16 | 33.44 | 33.86 | 10,105,321 | +0.15(+0.46%) |
Sep 14, 2016 | 33.99 | 34.41 | 33.54 | 33.71 | 10,426,560 | -0.37(-1.09%) |
Sep 13, 2016 | 34.69 | 34.97 | 33.95 | 34.08 | 11,236,449 | -0.83(-2.37%) |
Sep 12, 2016 | 33.82 | 35.04 | 33.49 | 34.91 | 9,439,358 | +0.63(+1.83%) |
Sep 09, 2016 | 35.50 | 35.77 | 34.28 | 34.28 | 12,880,379 | -1.40(-3.92%) |
Sep 08, 2016 | 35.29 | 35.69 | 35.05 | 35.68 | 11,608,878 | +0.35(+1.00%) |
Sep 07, 2016 | 34.01 | 35.58 | 33.97 | 35.33 | 18,347,162 | +1.89(+5.65%) |
Sep 06, 2016 | 33.81 | 33.86 | 33.28 | 33.44 | 8,854,928 | -0.32(-0.94%) |
Sep 02, 2016 | 33.30 | 33.75 | 33.75 | 33.75 | 11,234,310 | +0.32(+0.95%) |