Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.90 | 40.05 | 39.24 | 39.32 | 3,781,281 | -0.58(-1.45%) |
Nov 29, 2016 | 39.74 | 40.34 | 39.46 | 39.90 | 3,086,194 | +0.01(+0.02%) |
Nov 28, 2016 | 39.26 | 40.10 | 39.26 | 39.89 | 4,646,693 | +0.71(+1.80%) |
Nov 25, 2016 | 39.00 | 39.39 | 38.94 | 39.19 | 1,086,546 | +0.31(+0.79%) |
Nov 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | -0.59(-1.51%) | |
Nov 22, 2016 | 39.38 | 39.70 | 39.27 | 39.48 | 2,510,015 | +0.19(+0.48%) |
Nov 21, 2016 | 39.50 | 39.53 | 38.95 | 39.29 | 3,253,326 | -0.04(-0.11%) |
Nov 18, 2016 | 39.19 | 39.66 | 39.12 | 39.33 | 5,010,874 | +0.11(+0.29%) |
Nov 17, 2016 | 38.63 | 39.30 | 38.63 | 39.22 | 4,338,605 | +0.48(+1.24%) |
Nov 16, 2016 | 38.33 | 38.75 | 38.04 | 38.74 | 4,701,510 | +0.50(+1.30%) |
Nov 15, 2016 | 37.56 | 38.44 | 37.37 | 38.24 | 4,864,150 | +0.91(+2.44%) |
Nov 14, 2016 | 37.74 | 37.74 | 36.62 | 37.33 | 9,264,099 | -0.37(-0.99%) |
Nov 11, 2016 | 38.31 | 38.61 | 37.59 | 37.70 | 4,526,089 | -0.61(-1.59%) |
Nov 10, 2016 | 38.91 | 39.02 | 38.05 | 38.31 | 6,074,701 | -0.96(-2.44%) |
Nov 09, 2016 | 40.46 | 40.46 | 38.76 | 39.27 | 9,965,839 | -1.86(-4.51%) |
Nov 08, 2016 | 41.02 | 41.35 | 40.87 | 41.13 | 1,804,000 | +0.12(+0.30%) |
Nov 07, 2016 | 40.48 | 41.02 | 40.16 | 41.01 | 3,593,539 | +0.78(+1.93%) |
Nov 04, 2016 | 39.98 | 40.75 | 39.98 | 40.23 | 4,934,064 | +0.44(+1.11%) |
Nov 03, 2016 | 39.04 | 39.91 | 38.88 | 39.79 | 3,560,096 | +0.64(+1.63%) |
Nov 02, 2016 | 41.31 | 41.46 | 39.04 | 39.15 | 11,000,741 | -2.16(-5.24%) |
Nov 01, 2016 | 42.20 | 42.20 | 41.19 | 41.31 | 2,682,109 | -0.89(-2.10%) |
Oct 31, 2016 | 41.64 | 42.41 | 41.55 | 42.20 | 3,052,213 | +0.79(+1.90%) |
Oct 28, 2016 | 41.30 | 41.70 | 41.04 | 41.41 | 1,733,121 | +0.21(+0.51%) |
Oct 27, 2016 | 41.30 | 41.46 | 40.73 | 41.20 | 3,193,342 | -0.31(-0.74%) |
Oct 26, 2016 | 41.85 | 43.11 | 41.36 | 41.51 | 4,313,038 | -0.42(-1.00%) |
Oct 25, 2016 | 41.37 | 41.94 | 41.31 | 41.93 | 1,736,867 | +0.47(+1.14%) |
Oct 24, 2016 | 41.53 | 41.69 | 41.23 | 41.46 | 2,526,395 | +0.14(+0.34%) |
Oct 21, 2016 | 41.31 | 41.44 | 41.12 | 41.31 | 1,767,705 | -0.20(-0.47%) |
Oct 20, 2016 | 41.29 | 41.60 | 41.24 | 41.51 | 2,581,052 | +0.28(+0.67%) |
Oct 19, 2016 | 41.45 | 41.53 | 41.21 | 41.23 | 2,055,492 | -0.16(-0.39%) |
Oct 18, 2016 | 41.45 | 41.58 | 40.94 | 41.40 | 1,477,403 | +0.24(+0.57%) |
Oct 17, 2016 | 41.05 | 41.21 | 40.95 | 41.16 | 1,965,373 | +0.18(+0.43%) |
Oct 14, 2016 | 41.46 | 41.46 | 40.85 | 40.98 | 2,474,533 | -0.23(-0.56%) |
Oct 13, 2016 | 40.84 | 41.46 | 40.64 | 41.21 | 2,645,096 | +0.44(+1.07%) |
Oct 12, 2016 | 40.60 | 40.88 | 40.47 | 40.78 | 2,820,755 | +0.28(+0.70%) |
Oct 11, 2016 | 40.96 | 40.96 | 40.27 | 40.49 | 2,891,845 | -0.61(-1.48%) |
Oct 10, 2016 | 40.59 | 41.14 | 40.57 | 41.10 | 2,448,331 | +0.65(+1.61%) |
Oct 07, 2016 | 40.76 | 41.20 | 40.41 | 40.45 | 3,045,947 | -0.17(-0.42%) |
Oct 06, 2016 | 40.37 | 40.78 | 40.07 | 40.62 | 2,259,718 | +0.14(+0.35%) |
Oct 05, 2016 | 40.59 | 41.07 | 40.36 | 40.48 | 4,031,842 | +0.00(+0.01%) |
Oct 04, 2016 | 41.29 | 41.29 | 40.16 | 40.47 | 4,013,769 | -0.93(-2.25%) |
Oct 03, 2016 | 42.16 | 42.16 | 41.20 | 41.40 | 3,073,291 | -0.83(-1.97%) |
Sep 30, 2016 | 42.37 | 42.53 | 42.13 | 42.24 | 4,598,300 | +0.09(+0.22%) |
Sep 29, 2016 | 42.72 | 42.76 | 42.04 | 42.14 | 2,795,166 | -0.67(-1.56%) |
Sep 28, 2016 | 42.72 | 42.95 | 42.31 | 42.81 | 2,139,068 | +0.19(+0.43%) |
Sep 27, 2016 | 43.49 | 43.79 | 42.52 | 42.63 | 3,322,382 | -0.72(-1.66%) |
Sep 26, 2016 | 43.04 | 43.42 | 42.86 | 43.34 | 4,245,104 | +0.33(+0.77%) |
Sep 23, 2016 | 43.05 | 43.23 | 42.94 | 43.01 | 2,743,146 | -0.26(-0.61%) |
Sep 22, 2016 | 43.35 | 43.59 | 42.98 | 43.27 | 2,280,469 | +0.12(+0.28%) |
Sep 21, 2016 | 42.29 | 43.17 | 42.29 | 43.15 | 3,762,294 | +0.72(+1.71%) |
Sep 20, 2016 | 42.33 | 42.85 | 42.33 | 42.43 | 3,751,311 | +0.19(+0.44%) |
Sep 19, 2016 | 41.79 | 42.30 | 41.67 | 42.24 | 4,097,656 | +0.52(+1.24%) |
Sep 16, 2016 | 41.22 | 41.78 | 40.84 | 41.72 | 12,670,599 | +0.56(+1.35%) |
Sep 15, 2016 | 40.71 | 41.31 | 40.56 | 41.17 | 4,332,998 | +0.42(+1.03%) |
Sep 14, 2016 | 40.22 | 40.76 | 40.05 | 40.75 | 5,344,850 | +0.63(+1.56%) |
Sep 13, 2016 | 40.84 | 40.84 | 39.98 | 40.12 | 2,807,001 | -0.78(-1.91%) |
Sep 12, 2016 | 40.16 | 41.04 | 40.06 | 40.91 | 4,465,586 | +0.64(+1.58%) |
Sep 09, 2016 | 41.60 | 41.74 | 40.26 | 40.27 | 4,765,143 | -1.63(-3.89%) |
Sep 08, 2016 | 41.31 | 42.00 | 41.31 | 41.90 | 3,397,770 | +0.40(+0.96%) |
Sep 07, 2016 | 41.40 | 41.51 | 41.31 | 41.50 | 2,045,480 | -0.02(-0.05%) |
Sep 06, 2016 | 40.93 | 41.54 | 40.77 | 41.52 | 3,887,896 | +0.70(+1.72%) |
Sep 02, 2016 | 40.60 | 40.82 | 40.82 | 40.82 | 2,320,501 | +0.23(+0.58%) |