Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.30 | 36.40 | 34.89 | 34.92 | 12,677,080 | -1.28(-3.53%) |
Nov 29, 2016 | 35.58 | 36.27 | 35.35 | 36.20 | 10,180,894 | +0.55(+1.55%) |
Nov 28, 2016 | 35.64 | 35.99 | 35.56 | 35.64 | 6,038,109 | +0.14(+0.40%) |
Nov 25, 2016 | 35.72 | 35.84 | 35.48 | 35.50 | 3,361,660 | -0.04(-0.11%) |
Nov 23, 2016 | 35.54 | 35.54 | 35.54 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 36.65 | 36.71 | 35.19 | 35.45 | 23,727,086 | -1.20(-3.28%) |
Nov 21, 2016 | 36.80 | 36.85 | 36.01 | 36.65 | 12,015,423 | +0.04(+0.10%) |
Nov 18, 2016 | 38.08 | 38.34 | 36.37 | 36.62 | 19,584,080 | -1.48(-3.88%) |
Nov 17, 2016 | 37.26 | 38.33 | 37.15 | 38.09 | 12,245,889 | +0.93(+2.49%) |
Nov 16, 2016 | 36.73 | 37.24 | 36.38 | 37.17 | 8,528,126 | +0.42(+1.14%) |
Nov 15, 2016 | 36.24 | 37.33 | 36.19 | 36.75 | 13,851,470 | +0.72(+2.01%) |
Nov 14, 2016 | 37.40 | 37.70 | 36.00 | 36.02 | 15,606,881 | -1.56(-4.16%) |
Nov 11, 2016 | 36.65 | 37.63 | 36.46 | 37.59 | 11,141,352 | +0.68(+1.83%) |
Nov 10, 2016 | 38.49 | 38.53 | 37.08 | 36.91 | 15,729,251 | -1.38(-3.61%) |
Nov 09, 2016 | 38.33 | 38.82 | 37.53 | 38.29 | 13,833,383 | -0.82(-2.10%) |
Nov 08, 2016 | 39.11 | 39.57 | 38.93 | 39.11 | 15,746,178 | -0.08(-0.19%) |
Nov 07, 2016 | 40.56 | 40.59 | 38.97 | 39.19 | 18,719,106 | -0.58(-1.46%) |
Nov 04, 2016 | 39.14 | 41.25 | 38.97 | 39.77 | 19,660,364 | -1.59(-3.85%) |
Nov 03, 2016 | 40.97 | 41.65 | 40.66 | 41.37 | 13,439,401 | +0.73(+1.81%) |
Nov 02, 2016 | 40.66 | 41.10 | 40.31 | 40.63 | 8,167,807 | +0.00(+0.00%) |
Nov 01, 2016 | 41.27 | 41.37 | 40.46 | 40.63 | 11,833,119 | -0.54(-1.32%) |
Oct 31, 2016 | 41.41 | 41.61 | 41.01 | 41.18 | 7,521,231 | -0.14(-0.35%) |
Oct 28, 2016 | 41.62 | 41.83 | 40.97 | 41.32 | 9,417,206 | -0.38(-0.91%) |
Oct 27, 2016 | 42.59 | 42.75 | 41.68 | 41.70 | 5,861,271 | -0.69(-1.62%) |
Oct 26, 2016 | 42.87 | 42.93 | 42.35 | 42.39 | 5,131,735 | -0.59(-1.38%) |
Oct 25, 2016 | 43.43 | 43.45 | 42.88 | 42.98 | 3,858,650 | -0.39(-0.90%) |
Oct 24, 2016 | 42.83 | 43.39 | 42.59 | 43.37 | 6,928,441 | +0.89(+2.09%) |
Oct 21, 2016 | 42.27 | 42.59 | 41.88 | 42.48 | 4,504,847 | +0.21(+0.50%) |
Oct 20, 2016 | 41.89 | 42.34 | 41.51 | 42.27 | 5,103,096 | +0.51(+1.21%) |
Oct 19, 2016 | 42.19 | 42.24 | 41.70 | 41.77 | 4,750,624 | -0.37(-0.88%) |
Oct 18, 2016 | 41.98 | 42.68 | 41.93 | 42.14 | 8,048,255 | +0.62(+1.49%) |
Oct 17, 2016 | 41.61 | 41.68 | 41.33 | 41.52 | 4,954,706 | -0.15(-0.37%) |
Oct 14, 2016 | 41.56 | 42.28 | 41.40 | 41.67 | 9,089,044 | +0.51(+1.23%) |
Oct 13, 2016 | 40.99 | 41.42 | 40.66 | 41.17 | 4,388,346 | -0.16(-0.39%) |
Oct 12, 2016 | 40.81 | 41.40 | 40.73 | 41.33 | 5,857,152 | +0.41(+1.00%) |
Oct 11, 2016 | 41.55 | 41.62 | 40.55 | 40.92 | 7,345,053 | -0.85(-2.03%) |
Oct 10, 2016 | 41.93 | 42.20 | 41.68 | 41.77 | 4,785,568 | -0.12(-0.30%) |
Oct 07, 2016 | 42.05 | 42.42 | 41.70 | 41.89 | 5,875,757 | -0.07(-0.16%) |
Oct 06, 2016 | 42.49 | 42.54 | 41.74 | 41.96 | 6,524,017 | -0.52(-1.21%) |
Oct 05, 2016 | 42.06 | 42.55 | 41.96 | 42.47 | 6,088,320 | +0.38(+0.91%) |
Oct 04, 2016 | 42.16 | 42.30 | 41.76 | 42.09 | 6,066,835 | +0.03(+0.07%) |
Oct 03, 2016 | 42.25 | 42.49 | 41.93 | 42.06 | 5,716,333 | -0.19(-0.45%) |
Sep 30, 2016 | 42.32 | 42.40 | 41.95 | 42.25 | 8,220,189 | +0.09(+0.20%) |
Sep 29, 2016 | 42.11 | 42.37 | 41.80 | 42.17 | 8,874,869 | +0.05(+0.11%) |
Sep 28, 2016 | 42.16 | 42.37 | 41.77 | 42.12 | 5,849,002 | -0.05(-0.11%) |
Sep 27, 2016 | 41.88 | 42.22 | 41.65 | 42.17 | 9,281,716 | +0.22(+0.52%) |
Sep 26, 2016 | 42.18 | 42.29 | 41.90 | 41.95 | 4,641,011 | -0.36(-0.86%) |
Sep 23, 2016 | 42.90 | 43.03 | 42.06 | 42.31 | 9,115,993 | -0.14(-0.34%) |
Sep 22, 2016 | 42.79 | 43.03 | 42.36 | 42.45 | 6,157,917 | -0.15(-0.36%) |
Sep 21, 2016 | 42.82 | 42.82 | 41.82 | 42.61 | 9,470,036 | +0.52(+1.22%) |
Sep 20, 2016 | 42.21 | 42.71 | 42.06 | 42.09 | 6,349,192 | +0.01(+0.02%) |
Sep 19, 2016 | 42.52 | 42.77 | 41.97 | 42.08 | 8,529,998 | -0.29(-0.68%) |
Sep 16, 2016 | 42.61 | 42.61 | 42.01 | 42.37 | 42,762,860 | -0.16(-0.38%) |
Sep 15, 2016 | 41.60 | 42.69 | 41.49 | 42.53 | 12,939,351 | +0.89(+2.13%) |
Sep 14, 2016 | 41.47 | 42.00 | 41.42 | 41.64 | 8,152,868 | +0.24(+0.58%) |
Sep 13, 2016 | 41.22 | 41.56 | 40.81 | 41.40 | 9,577,546 | -0.05(-0.12%) |
Sep 12, 2016 | 40.01 | 41.53 | 39.92 | 41.45 | 11,589,341 | +1.12(+2.77%) |
Sep 09, 2016 | 40.81 | 41.16 | 40.34 | 40.34 | 8,544,475 | -0.96(-2.33%) |
Sep 08, 2016 | 41.36 | 41.36 | 40.76 | 41.30 | 8,523,427 | -0.08(-0.18%) |
Sep 07, 2016 | 41.72 | 42.19 | 41.23 | 41.38 | 10,156,433 | -0.12(-0.30%) |
Sep 06, 2016 | 41.01 | 41.67 | 40.63 | 41.50 | 14,243,520 | +0.68(+1.66%) |
Sep 02, 2016 | 40.34 | 40.82 | 40.82 | 40.82 | 9,151,487 | +0.62(+1.54%) |