Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.12 | 44.12 | 43.52 | 43.53 | 12,893,457 | -0.52(-1.19%) |
Nov 29, 2016 | 44.00 | 44.27 | 43.90 | 44.06 | 6,468,698 | +0.03(+0.06%) |
Nov 28, 2016 | 43.95 | 44.23 | 43.93 | 44.03 | 8,170,223 | +0.04(+0.08%) |
Nov 25, 2016 | 43.84 | 44.00 | 43.79 | 43.99 | 3,392,883 | +0.18(+0.42%) |
Nov 23, 2016 | 43.81 | 43.81 | 43.81 | 0 | -0.17(-0.40%) | |
Nov 22, 2016 | 43.99 | 44.05 | 43.88 | 43.98 | 9,262,385 | +0.14(+0.31%) |
Nov 21, 2016 | 43.56 | 43.88 | 43.50 | 43.84 | 9,793,682 | +0.44(+1.01%) |
Nov 18, 2016 | 43.54 | 43.63 | 43.32 | 43.40 | 9,627,046 | -0.04(-0.08%) |
Nov 17, 2016 | 43.20 | 43.48 | 43.12 | 43.44 | 9,300,917 | +0.27(+0.64%) |
Nov 16, 2016 | 42.67 | 43.19 | 42.62 | 43.17 | 11,046,884 | +0.39(+0.92%) |
Nov 15, 2016 | 42.46 | 42.92 | 42.44 | 42.77 | 18,953,772 | +0.60(+1.41%) |
Nov 14, 2016 | 42.86 | 42.89 | 41.97 | 42.18 | 20,691,016 | -0.65(-1.52%) |
Nov 11, 2016 | 42.46 | 42.92 | 42.46 | 42.83 | 15,375,739 | +0.13(+0.30%) |
Nov 10, 2016 | 43.64 | 43.64 | 42.10 | 42.70 | 43,116,628 | -0.70(-1.61%) |
Nov 09, 2016 | 42.79 | 43.47 | 42.57 | 43.40 | 29,600,114 | -0.05(-0.13%) |
Nov 08, 2016 | 43.16 | 43.63 | 43.11 | 43.45 | 10,654,936 | +0.21(+0.49%) |
Nov 07, 2016 | 42.95 | 43.26 | 42.85 | 43.24 | 14,429,670 | +0.92(+2.17%) |
Nov 04, 2016 | 42.36 | 42.66 | 42.22 | 42.32 | 8,897,052 | -0.07(-0.17%) |
Nov 03, 2016 | 42.69 | 42.78 | 42.38 | 42.40 | 11,048,501 | -0.41(-0.96%) |
Nov 02, 2016 | 43.08 | 43.21 | 42.70 | 42.81 | 8,911,481 | -0.27(-0.64%) |
Nov 01, 2016 | 43.55 | 43.60 | 42.79 | 43.08 | 9,891,317 | -0.38(-0.86%) |
Oct 31, 2016 | 43.59 | 43.65 | 43.46 | 43.46 | 6,415,811 | -0.02(-0.04%) |
Oct 28, 2016 | 43.64 | 43.93 | 43.37 | 43.48 | 11,368,366 | -0.05(-0.11%) |
Oct 27, 2016 | 43.77 | 43.78 | 43.47 | 43.52 | 9,624,947 | -0.05(-0.13%) |
Oct 26, 2016 | 43.46 | 43.81 | 43.44 | 43.58 | 6,851,987 | -0.25(-0.56%) |
Oct 25, 2016 | 44.05 | 44.05 | 43.74 | 43.83 | 4,759,958 | -0.16(-0.35%) |
Oct 24, 2016 | 43.79 | 44.01 | 43.75 | 43.98 | 5,884,609 | +0.42(+0.97%) |
Oct 21, 2016 | 43.51 | 43.59 | 43.39 | 43.56 | 8,813,011 | +0.12(+0.27%) |
Oct 20, 2016 | 43.53 | 43.55 | 43.23 | 43.44 | 6,708,281 | -0.20(-0.46%) |
Oct 19, 2016 | 43.53 | 43.69 | 43.45 | 43.64 | 5,493,823 | +0.08(+0.19%) |
Oct 18, 2016 | 43.64 | 43.75 | 43.51 | 43.56 | 5,519,967 | +0.24(+0.55%) |
Oct 17, 2016 | 43.41 | 43.50 | 43.29 | 43.32 | 5,537,576 | -0.09(-0.21%) |
Oct 14, 2016 | 43.42 | 43.71 | 43.38 | 43.41 | 10,309,320 | +0.16(+0.38%) |
Oct 13, 2016 | 43.24 | 43.39 | 42.88 | 43.25 | 10,550,376 | -0.27(-0.63%) |
Oct 12, 2016 | 43.49 | 43.64 | 43.26 | 43.52 | 6,023,448 | +0.07(+0.17%) |
Oct 11, 2016 | 43.95 | 44.00 | 43.26 | 43.45 | 9,522,666 | -0.49(-1.13%) |
Oct 10, 2016 | 43.87 | 44.05 | 43.84 | 43.95 | 7,264,701 | +0.30(+0.69%) |
Oct 07, 2016 | 43.80 | 43.85 | 43.43 | 43.64 | 6,627,469 | -0.12(-0.27%) |
Oct 06, 2016 | 43.70 | 43.80 | 43.51 | 43.76 | 5,462,068 | +0.10(+0.23%) |
Oct 05, 2016 | 43.62 | 43.76 | 43.62 | 43.66 | 9,828,747 | +0.16(+0.36%) |
Oct 04, 2016 | 43.81 | 43.88 | 43.35 | 43.51 | 9,713,489 | -0.16(-0.36%) |
Oct 03, 2016 | 43.67 | 43.77 | 43.56 | 43.66 | 6,745,859 | -0.13(-0.29%) |
Sep 30, 2016 | 43.66 | 43.92 | 43.62 | 43.79 | 10,055,577 | +0.23(+0.53%) |
Sep 29, 2016 | 43.77 | 43.88 | 43.43 | 43.56 | 12,445,662 | -0.27(-0.61%) |
Sep 28, 2016 | 43.78 | 43.84 | 43.55 | 43.83 | 9,873,031 | +0.08(+0.19%) |
Sep 27, 2016 | 43.32 | 43.76 | 43.21 | 43.74 | 9,574,943 | +0.48(+1.10%) |
Sep 26, 2016 | 43.34 | 43.42 | 43.18 | 43.27 | 10,497,101 | -0.26(-0.59%) |
Sep 23, 2016 | 43.90 | 43.90 | 43.45 | 43.52 | 13,078,892 | -0.38(-0.88%) |
Sep 22, 2016 | 43.90 | 43.96 | 43.80 | 43.91 | 11,455,290 | +0.27(+0.61%) |
Sep 21, 2016 | 43.32 | 43.67 | 43.16 | 43.64 | 13,145,828 | +0.49(+1.13%) |
Sep 20, 2016 | 43.33 | 43.41 | 43.10 | 43.16 | 5,456,855 | -0.03(-0.06%) |
Sep 19, 2016 | 43.38 | 43.59 | 43.07 | 43.18 | 7,770,293 | -0.08(-0.19%) |
Sep 16, 2016 | 43.44 | 43.44 | 43.07 | 43.27 | 17,330,510 | -0.16(-0.37%) |
Sep 15, 2016 | 42.82 | 43.51 | 42.72 | 43.43 | 17,879,834 | +0.70(+1.64%) |
Sep 14, 2016 | 42.53 | 42.99 | 42.52 | 42.72 | 18,744,940 | +0.20(+0.47%) |
Sep 13, 2016 | 42.67 | 42.82 | 42.35 | 42.52 | 19,018,874 | -0.31(-0.72%) |
Sep 12, 2016 | 41.92 | 42.92 | 41.86 | 42.83 | 20,828,548 | +0.70(+1.67%) |
Sep 09, 2016 | 42.80 | 42.95 | 42.13 | 42.13 | 18,416,744 | -1.06(-2.45%) |
Sep 08, 2016 | 43.39 | 43.40 | 43.08 | 43.19 | 9,096,621 | -0.36(-0.82%) |
Sep 07, 2016 | 43.44 | 43.55 | 43.32 | 43.55 | 12,692,909 | +0.11(+0.25%) |
Sep 06, 2016 | 43.24 | 43.44 | 43.19 | 43.44 | 16,552,175 | +0.22(+0.51%) |
Sep 02, 2016 | 43.24 | 43.22 | 43.22 | 43.22 | 7,567,772 | +0.19(+0.45%) |