Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.01 | 44.43 | 46.41 | 36,860,800 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.78 | 42.39 | 41.14 | 41.78 | 14,106,893 | -0.88(-2.07%) |
Nov 28, 2016 | 43.39 | 43.47 | 42.55 | 42.66 | 7,902,243 | -0.62(-1.43%) |
Nov 25, 2016 | 43.07 | 43.29 | 42.75 | 43.28 | 3,130,094 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.08 | 44.14 | 42.90 | 43.57 | 8,807,754 | -0.23(-0.52%) |
Nov 21, 2016 | 43.74 | 44.10 | 43.46 | 43.80 | 9,157,116 | +0.69(+1.60%) |
Nov 18, 2016 | 42.71 | 43.26 | 42.62 | 43.11 | 7,622,012 | +0.62(+1.46%) |
Nov 17, 2016 | 43.17 | 43.52 | 42.15 | 42.49 | 9,098,348 | -0.14(-0.33%) |
Nov 16, 2016 | 43.12 | 43.44 | 42.47 | 42.62 | 8,949,139 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.62 | 42.40 | 43.50 | 13,464,082 | +1.42(+3.37%) |
Nov 14, 2016 | 41.62 | 42.43 | 41.38 | 42.08 | 9,603,856 | +0.11(+0.27%) |
Nov 11, 2016 | 42.27 | 42.49 | 41.27 | 41.97 | 8,734,052 | -0.70(-1.64%) |
Nov 10, 2016 | 41.69 | 42.83 | 41.65 | 42.67 | 13,178,047 | +0.87(+2.07%) |
Nov 09, 2016 | 41.49 | 42.06 | 41.19 | 41.80 | 13,936,566 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.69 | 41.01 | 41.19 | 6,068,524 | -0.28(-0.67%) |
Nov 07, 2016 | 40.92 | 41.49 | 40.92 | 41.47 | 6,250,111 | +0.93(+2.29%) |
Nov 04, 2016 | 40.61 | 40.95 | 39.99 | 40.54 | 8,043,722 | -0.17(-0.43%) |
Nov 03, 2016 | 40.16 | 40.75 | 40.07 | 40.72 | 8,439,949 | +0.57(+1.42%) |
Nov 02, 2016 | 39.78 | 40.40 | 39.41 | 40.15 | 9,332,333 | -0.26(-0.65%) |
Nov 01, 2016 | 40.54 | 40.80 | 39.65 | 40.41 | 7,858,664 | +0.20(+0.50%) |
Oct 31, 2016 | 40.58 | 40.81 | 40.13 | 40.21 | 9,071,677 | -0.51(-1.25%) |
Oct 28, 2016 | 41.61 | 41.79 | 40.26 | 40.72 | 11,909,415 | -0.85(-2.04%) |
Oct 27, 2016 | 41.87 | 42.18 | 41.52 | 41.57 | 6,860,722 | -0.06(-0.15%) |
Oct 26, 2016 | 41.27 | 42.40 | 40.96 | 41.63 | 9,860,328 | -0.13(-0.31%) |
Oct 25, 2016 | 42.15 | 42.69 | 41.58 | 41.76 | 8,877,182 | -0.41(-0.97%) |
Oct 24, 2016 | 42.43 | 42.56 | 41.75 | 42.17 | 8,464,076 | -0.17(-0.39%) |
Oct 21, 2016 | 42.28 | 42.64 | 42.04 | 42.34 | 7,617,410 | -0.28(-0.66%) |
Oct 20, 2016 | 42.74 | 43.28 | 42.34 | 42.62 | 9,850,444 | -0.28(-0.65%) |
Oct 19, 2016 | 41.70 | 43.91 | 41.70 | 42.90 | 21,972,084 | +1.75(+4.25%) |
Oct 18, 2016 | 41.06 | 41.33 | 40.47 | 41.15 | 11,248,337 | +0.66(+1.62%) |
Oct 17, 2016 | 41.04 | 41.39 | 40.20 | 40.49 | 9,345,086 | -0.57(-1.38%) |
Oct 14, 2016 | 41.49 | 41.81 | 40.95 | 41.06 | 8,411,731 | -0.04(-0.11%) |
Oct 13, 2016 | 40.54 | 41.93 | 40.32 | 41.10 | 8,382,634 | +0.05(+0.13%) |
Oct 12, 2016 | 40.77 | 41.24 | 40.43 | 41.05 | 8,654,362 | +0.28(+0.69%) |
Oct 11, 2016 | 41.01 | 41.23 | 40.47 | 40.77 | 10,873,042 | -0.54(-1.31%) |
Oct 10, 2016 | 40.90 | 41.65 | 40.88 | 41.31 | 10,065,645 | +0.87(+2.16%) |
Oct 07, 2016 | 40.54 | 40.96 | 40.20 | 40.44 | 8,024,066 | -0.10(-0.24%) |
Oct 06, 2016 | 40.25 | 40.56 | 39.82 | 40.54 | 8,721,387 | +0.57(+1.42%) |
Oct 05, 2016 | 39.51 | 40.27 | 39.29 | 39.97 | 8,613,217 | +0.99(+2.53%) |
Oct 04, 2016 | 39.26 | 39.34 | 38.66 | 38.98 | 5,759,066 | -0.27(-0.69%) |
Oct 03, 2016 | 39.43 | 39.50 | 38.94 | 39.25 | 7,116,456 | +0.02(+0.04%) |
Sep 30, 2016 | 38.94 | 39.41 | 38.52 | 39.23 | 10,462,727 | +0.61(+1.58%) |
Sep 29, 2016 | 37.49 | 39.10 | 37.49 | 38.62 | 17,213,362 | +1.22(+3.25%) |
Sep 28, 2016 | 35.94 | 37.55 | 35.36 | 37.41 | 14,217,198 | +1.61(+4.49%) |
Sep 27, 2016 | 35.77 | 35.92 | 35.07 | 35.80 | 13,521,812 | -0.38(-1.04%) |
Sep 26, 2016 | 36.70 | 36.99 | 36.00 | 36.17 | 10,663,949 | -0.40(-1.10%) |
Sep 23, 2016 | 36.97 | 37.62 | 36.43 | 36.58 | 8,226,752 | -0.71(-1.90%) |
Sep 22, 2016 | 37.81 | 38.14 | 37.24 | 37.28 | 6,778,131 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.45 | 36.37 | 37.34 | 8,705,582 | +1.28(+3.54%) |
Sep 20, 2016 | 36.11 | 36.39 | 35.85 | 36.07 | 8,889,796 | -0.02(-0.05%) |
Sep 19, 2016 | 36.24 | 36.59 | 36.08 | 36.09 | 7,819,918 | +0.21(+0.58%) |
Sep 16, 2016 | 35.64 | 36.15 | 35.62 | 35.88 | 11,065,526 | -0.64(-1.75%) |
Sep 15, 2016 | 36.18 | 36.82 | 36.02 | 36.51 | 7,850,286 | +0.45(+1.24%) |
Sep 14, 2016 | 35.71 | 36.48 | 35.52 | 36.07 | 9,221,288 | +0.13(+0.36%) |
Sep 13, 2016 | 36.55 | 36.68 | 35.49 | 35.94 | 13,586,660 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.36 | 36.30 | 37.07 | 7,992,011 | +0.39(+1.07%) |
Sep 09, 2016 | 38.22 | 38.25 | 36.67 | 36.67 | 10,890,187 | -1.90(-4.92%) |
Sep 08, 2016 | 38.39 | 38.77 | 38.01 | 38.57 | 7,106,827 | +0.48(+1.26%) |
Sep 07, 2016 | 38.20 | 38.45 | 37.76 | 38.09 | 5,917,577 | -0.14(-0.37%) |
Sep 06, 2016 | 38.05 | 38.38 | 37.70 | 38.23 | 6,867,077 | +0.36(+0.95%) |
Sep 02, 2016 | 37.99 | 37.87 | 37.87 | 37.87 | 6,856,723 | +0.25(+0.67%) |