Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.10 | 40.18 | 39.18 | 39.28 | 8,398,971 | -0.61(-1.53%) |
Nov 29, 2016 | 40.07 | 40.33 | 39.79 | 39.89 | 5,083,563 | -0.07(-0.18%) |
Nov 28, 2016 | 40.26 | 40.49 | 39.92 | 39.96 | 4,155,305 | -0.30(-0.75%) |
Nov 25, 2016 | 40.40 | 40.56 | 39.99 | 40.26 | 2,324,478 | +0.21(+0.52%) |
Nov 23, 2016 | 40.05 | 40.05 | 40.05 | 0 | -0.28(-0.69%) | |
Nov 22, 2016 | 40.99 | 41.10 | 39.95 | 40.33 | 7,734,699 | -0.30(-0.74%) |
Nov 21, 2016 | 40.12 | 40.77 | 40.12 | 40.63 | 6,657,720 | +0.55(+1.37%) |
Nov 18, 2016 | 40.08 | 40.57 | 39.91 | 40.08 | 9,521,525 | +0.20(+0.50%) |
Nov 17, 2016 | 39.12 | 40.05 | 38.95 | 39.88 | 9,758,239 | +0.81(+2.07%) |
Nov 16, 2016 | 39.05 | 39.21 | 38.71 | 39.07 | 12,730,496 | +0.13(+0.33%) |
Nov 15, 2016 | 39.04 | 39.48 | 38.90 | 38.94 | 16,038,229 | +0.13(+0.33%) |
Nov 14, 2016 | 40.40 | 40.40 | 38.45 | 38.81 | 17,877,786 | -1.27(-3.17%) |
Nov 11, 2016 | 40.77 | 40.77 | 39.80 | 40.08 | 10,776,524 | -0.37(-0.91%) |
Nov 10, 2016 | 41.90 | 41.90 | 39.91 | 40.45 | 12,097,577 | -0.81(-1.96%) |
Nov 09, 2016 | 40.60 | 41.25 | 40.58 | 41.26 | 9,744,400 | -0.32(-0.77%) |
Nov 08, 2016 | 41.42 | 42.15 | 41.09 | 41.58 | 6,959,582 | +0.30(+0.73%) |
Nov 07, 2016 | 41.52 | 41.65 | 41.06 | 41.28 | 7,893,084 | +0.38(+0.93%) |
Nov 04, 2016 | 40.30 | 41.48 | 40.30 | 40.90 | 6,541,343 | -0.29(-0.70%) |
Nov 03, 2016 | 41.32 | 41.50 | 40.93 | 41.19 | 6,239,353 | -0.16(-0.39%) |
Nov 02, 2016 | 41.43 | 41.57 | 41.08 | 41.35 | 7,947,076 | -0.19(-0.46%) |
Nov 01, 2016 | 41.68 | 42.30 | 41.29 | 41.54 | 9,398,900 | -0.12(-0.29%) |
Oct 31, 2016 | 41.78 | 42.00 | 41.36 | 41.66 | 7,159,986 | -0.10(-0.24%) |
Oct 28, 2016 | 41.98 | 41.98 | 41.07 | 41.76 | 11,979,238 | +0.07(+0.17%) |
Oct 27, 2016 | 42.55 | 42.57 | 41.62 | 41.69 | 9,447,256 | -0.64(-1.51%) |
Oct 26, 2016 | 43.00 | 43.21 | 42.31 | 42.33 | 10,916,516 | -0.98(-2.26%) |
Oct 25, 2016 | 43.66 | 44.07 | 43.00 | 43.31 | 9,463,932 | -0.56(-1.28%) |
Oct 24, 2016 | 44.00 | 44.52 | 43.14 | 43.87 | 19,078,480 | -0.28(-0.63%) |
Oct 21, 2016 | 41.85 | 44.24 | 41.84 | 44.15 | 37,554,668 | +4.06(+10.13%) |
Oct 20, 2016 | 40.23 | 40.29 | 39.82 | 40.09 | 13,316,264 | -0.15(-0.37%) |
Oct 19, 2016 | 39.97 | 40.47 | 39.84 | 40.24 | 6,586,533 | +0.41(+1.03%) |
Oct 18, 2016 | 40.00 | 40.18 | 39.78 | 39.83 | 5,475,850 | +0.35(+0.89%) |
Oct 17, 2016 | 39.24 | 39.62 | 39.16 | 39.48 | 5,279,515 | +0.24(+0.61%) |
Oct 14, 2016 | 39.46 | 39.89 | 39.23 | 39.24 | 6,647,595 | +0.04(+0.10%) |
Oct 13, 2016 | 39.39 | 39.40 | 38.75 | 39.20 | 7,865,587 | -0.33(-0.83%) |
Oct 12, 2016 | 39.77 | 39.80 | 39.30 | 39.53 | 7,039,817 | +0.34(+0.87%) |
Oct 11, 2016 | 40.03 | 40.11 | 38.96 | 39.19 | 9,955,667 | -0.67(-1.68%) |
Oct 10, 2016 | 40.13 | 40.17 | 39.59 | 39.86 | 6,636,680 | -0.02(-0.05%) |
Oct 07, 2016 | 40.42 | 40.42 | 39.62 | 39.88 | 6,109,946 | -0.30(-0.75%) |
Oct 06, 2016 | 40.32 | 40.39 | 39.86 | 40.18 | 6,312,037 | -0.26(-0.64%) |
Oct 05, 2016 | 40.95 | 40.95 | 40.40 | 40.44 | 6,128,205 | -0.34(-0.83%) |
Oct 04, 2016 | 41.30 | 41.30 | 40.44 | 40.78 | 5,046,632 | +0.19(+0.47%) |
Oct 03, 2016 | 40.87 | 41.20 | 40.16 | 40.59 | 6,924,973 | -0.38(-0.93%) |
Sep 30, 2016 | 40.29 | 41.05 | 40.27 | 40.97 | 8,667,359 | +0.58(+1.44%) |
Sep 29, 2016 | 40.91 | 41.30 | 40.36 | 40.39 | 7,943,826 | -0.58(-1.42%) |
Sep 28, 2016 | 41.15 | 41.19 | 40.21 | 40.97 | 6,733,675 | -0.09(-0.22%) |
Sep 27, 2016 | 40.04 | 41.23 | 39.49 | 41.06 | 8,671,511 | +0.72(+1.78%) |
Sep 26, 2016 | 39.38 | 40.51 | 39.38 | 40.34 | 9,054,362 | +0.27(+0.67%) |
Sep 23, 2016 | 39.60 | 40.49 | 39.60 | 40.07 | 6,234,613 | -0.42(-1.04%) |
Sep 22, 2016 | 40.42 | 40.66 | 40.14 | 40.49 | 5,691,048 | +0.20(+0.50%) |
Sep 21, 2016 | 39.86 | 40.39 | 39.70 | 40.29 | 5,378,000 | +0.60(+1.51%) |
Sep 20, 2016 | 40.30 | 40.30 | 39.67 | 39.69 | 5,562,763 | -0.32(-0.80%) |
Sep 19, 2016 | 40.24 | 40.46 | 39.75 | 40.01 | 7,574,383 | -0.69(-1.70%) |
Sep 16, 2016 | 40.71 | 40.88 | 40.32 | 40.70 | 11,909,449 | -0.13(-0.32%) |
Sep 15, 2016 | 40.31 | 41.14 | 39.87 | 40.83 | 12,719,096 | +0.87(+2.18%) |
Sep 14, 2016 | 39.99 | 40.28 | 39.53 | 39.96 | 13,062,293 | +0.10(+0.25%) |
Sep 13, 2016 | 38.62 | 40.33 | 38.41 | 39.86 | 17,924,612 | +1.09(+2.81%) |
Sep 12, 2016 | 37.65 | 38.84 | 37.54 | 38.77 | 8,634,907 | +0.76(+2.00%) |
Sep 09, 2016 | 38.75 | 39.02 | 37.91 | 38.01 | 10,747,079 | -1.26(-3.21%) |
Sep 08, 2016 | 38.65 | 39.33 | 38.50 | 39.27 | 12,037,292 | +0.71(+1.84%) |
Sep 07, 2016 | 37.33 | 38.58 | 37.26 | 38.56 | 10,817,541 | +1.38(+3.71%) |
Sep 06, 2016 | 37.05 | 37.65 | 37.02 | 37.18 | 6,416,925 | +0.11(+0.30%) |
Sep 02, 2016 | 37.01 | 37.07 | 37.07 | 37.07 | 6,716,800 | +0.24(+0.65%) |