Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.93 | 47.09 | 44.93 | 46.28 | 10,713,703 | +1.67(+3.75%) |
Nov 29, 2016 | 44.52 | 44.76 | 44.21 | 44.61 | 4,156,546 | -0.02(-0.06%) |
Nov 28, 2016 | 45.06 | 45.39 | 44.57 | 44.63 | 3,985,420 | -0.66(-1.47%) |
Nov 25, 2016 | 45.15 | 45.30 | 45.02 | 45.30 | 978,239 | +0.15(+0.33%) |
Nov 23, 2016 | 45.15 | 45.15 | 45.15 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.94 | 45.02 | 44.21 | 44.57 | 8,106,631 | -0.13(-0.29%) |
Nov 21, 2016 | 44.75 | 44.99 | 44.63 | 44.70 | 3,663,729 | +0.25(+0.57%) |
Nov 18, 2016 | 44.75 | 44.92 | 44.29 | 44.44 | 5,401,194 | -0.41(-0.91%) |
Nov 17, 2016 | 45.18 | 45.40 | 44.76 | 44.85 | 3,494,637 | -0.22(-0.49%) |
Nov 16, 2016 | 45.48 | 45.58 | 44.96 | 45.07 | 3,534,574 | -0.66(-1.45%) |
Nov 15, 2016 | 45.41 | 45.75 | 45.01 | 45.74 | 3,949,929 | +0.22(+0.49%) |
Nov 14, 2016 | 45.66 | 46.06 | 45.51 | 45.52 | 3,715,664 | +0.01(+0.02%) |
Nov 11, 2016 | 45.46 | 45.70 | 45.07 | 45.51 | 5,481,486 | -0.20(-0.45%) |
Nov 10, 2016 | 44.06 | 46.06 | 44.01 | 45.71 | 10,584,410 | +1.94(+4.42%) |
Nov 09, 2016 | 41.91 | 44.15 | 41.67 | 43.78 | 9,168,732 | +1.69(+4.01%) |
Nov 08, 2016 | 40.88 | 42.33 | 40.78 | 42.09 | 5,487,700 | +1.16(+2.85%) |
Nov 07, 2016 | 40.79 | 40.95 | 40.54 | 40.92 | 7,057,213 | +0.80(+1.98%) |
Nov 04, 2016 | 40.49 | 40.71 | 40.10 | 40.13 | 5,753,183 | -0.35(-0.86%) |
Nov 03, 2016 | 40.66 | 40.84 | 40.36 | 40.48 | 3,980,090 | -0.16(-0.40%) |
Nov 02, 2016 | 41.29 | 41.45 | 40.58 | 40.64 | 6,821,836 | -0.78(-1.88%) |
Nov 01, 2016 | 42.14 | 42.61 | 41.16 | 41.42 | 8,581,681 | +0.26(+0.63%) |
Oct 31, 2016 | 40.92 | 41.23 | 40.76 | 41.16 | 7,585,272 | +0.48(+1.18%) |
Oct 28, 2016 | 40.55 | 41.00 | 40.30 | 40.68 | 5,254,257 | +0.20(+0.50%) |
Oct 27, 2016 | 40.93 | 40.99 | 40.40 | 40.48 | 4,754,950 | -0.49(-1.19%) |
Oct 26, 2016 | 40.55 | 41.14 | 40.47 | 40.97 | 3,775,495 | +0.27(+0.66%) |
Oct 25, 2016 | 40.78 | 40.92 | 40.47 | 40.70 | 3,743,105 | -0.16(-0.40%) |
Oct 24, 2016 | 41.04 | 41.10 | 40.71 | 40.86 | 3,007,369 | +0.16(+0.40%) |
Oct 21, 2016 | 40.40 | 40.82 | 40.25 | 40.70 | 4,452,640 | -0.03(-0.08%) |
Oct 20, 2016 | 40.43 | 40.81 | 40.33 | 40.73 | 3,484,226 | +0.19(+0.48%) |
Oct 19, 2016 | 40.61 | 40.71 | 40.44 | 40.53 | 6,812,311 | +0.02(+0.06%) |
Oct 18, 2016 | 40.70 | 40.74 | 40.32 | 40.51 | 4,856,286 | +0.15(+0.38%) |
Oct 17, 2016 | 40.53 | 40.64 | 40.29 | 40.36 | 4,767,213 | -0.15(-0.38%) |
Oct 14, 2016 | 41.06 | 41.14 | 40.51 | 40.51 | 4,666,868 | -0.26(-0.64%) |
Oct 13, 2016 | 40.30 | 40.82 | 39.97 | 40.77 | 5,289,787 | +0.00(+0.00%) |
Oct 12, 2016 | 40.71 | 41.11 | 40.09 | 40.77 | 7,913,110 | -0.48(-1.16%) |
Oct 11, 2016 | 41.85 | 41.97 | 41.04 | 41.25 | 5,733,897 | -0.80(-1.89%) |
Oct 10, 2016 | 42.90 | 42.97 | 41.94 | 42.05 | 4,866,204 | -0.76(-1.76%) |
Oct 07, 2016 | 43.15 | 43.15 | 42.54 | 42.80 | 5,010,556 | -0.56(-1.29%) |
Oct 06, 2016 | 43.54 | 43.60 | 42.94 | 43.36 | 3,840,442 | -0.24(-0.56%) |
Oct 05, 2016 | 43.49 | 43.78 | 43.43 | 43.60 | 2,937,305 | +0.28(+0.64%) |
Oct 04, 2016 | 43.61 | 43.77 | 43.25 | 43.33 | 4,244,491 | -0.37(-0.84%) |
Oct 03, 2016 | 43.84 | 44.02 | 43.40 | 43.69 | 4,696,479 | -0.58(-1.30%) |
Sep 30, 2016 | 43.21 | 44.59 | 43.21 | 44.27 | 9,116,558 | +1.21(+2.81%) |
Sep 29, 2016 | 42.60 | 43.39 | 42.57 | 43.06 | 6,583,304 | +0.27(+0.63%) |
Sep 28, 2016 | 42.11 | 42.83 | 42.01 | 42.79 | 3,400,600 | +0.71(+1.68%) |
Sep 27, 2016 | 41.61 | 42.09 | 41.46 | 42.09 | 3,425,059 | +0.32(+0.76%) |
Sep 26, 2016 | 42.05 | 42.14 | 41.74 | 41.77 | 2,912,850 | -0.40(-0.94%) |
Sep 23, 2016 | 42.67 | 42.72 | 42.06 | 42.17 | 3,690,610 | -0.71(-1.67%) |
Sep 22, 2016 | 42.43 | 42.96 | 42.43 | 42.88 | 4,328,732 | +0.84(+1.99%) |
Sep 21, 2016 | 41.74 | 42.09 | 41.53 | 42.05 | 3,581,170 | +0.45(+1.07%) |
Sep 20, 2016 | 41.85 | 42.01 | 41.59 | 41.60 | 2,617,385 | +0.02(+0.06%) |
Sep 19, 2016 | 41.70 | 42.07 | 41.48 | 41.57 | 2,838,117 | +0.08(+0.20%) |
Sep 16, 2016 | 41.71 | 41.71 | 41.30 | 41.49 | 4,769,765 | -0.40(-0.95%) |
Sep 15, 2016 | 41.58 | 42.02 | 41.45 | 41.89 | 4,024,660 | +0.24(+0.57%) |
Sep 14, 2016 | 41.59 | 42.01 | 41.42 | 41.66 | 4,993,234 | +0.07(+0.16%) |
Sep 13, 2016 | 41.93 | 42.12 | 41.51 | 41.59 | 4,398,544 | -0.71(-1.69%) |
Sep 12, 2016 | 41.10 | 42.46 | 40.94 | 42.31 | 5,133,339 | +1.00(+2.42%) |
Sep 09, 2016 | 42.58 | 42.70 | 41.27 | 41.31 | 6,358,077 | -1.59(-3.71%) |
Sep 08, 2016 | 42.79 | 43.00 | 42.57 | 42.90 | 4,238,715 | +0.02(+0.06%) |
Sep 07, 2016 | 42.69 | 42.92 | 42.58 | 42.87 | 2,811,239 | +0.19(+0.44%) |
Sep 06, 2016 | 43.15 | 43.15 | 42.52 | 42.69 | 2,908,995 | -0.28(-0.66%) |
Sep 02, 2016 | 43.04 | 42.97 | 42.97 | 42.97 | 2,662,419 | +0.20(+0.47%) |