Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.92 | 44.07 | 41.62 | 43.40 | 7,132,527 | -0.59(-1.33%) |
Nov 29, 2016 | 44.28 | 44.53 | 43.96 | 43.98 | 4,782,515 | -0.26(-0.59%) |
Nov 28, 2016 | 44.14 | 44.48 | 43.90 | 44.24 | 4,540,469 | +0.07(+0.15%) |
Nov 25, 2016 | 44.05 | 44.61 | 43.97 | 44.18 | 2,684,119 | +0.07(+0.17%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.40 | 44.68 | 43.53 | 43.85 | 7,948,903 | -0.24(-0.55%) |
Nov 21, 2016 | 43.84 | 44.39 | 43.74 | 44.10 | 7,261,150 | +0.28(+0.64%) |
Nov 18, 2016 | 43.68 | 43.99 | 43.46 | 43.82 | 7,285,095 | +0.34(+0.79%) |
Nov 17, 2016 | 42.54 | 43.52 | 42.22 | 43.47 | 6,352,597 | +0.78(+1.83%) |
Nov 16, 2016 | 42.87 | 43.15 | 42.32 | 42.69 | 6,983,928 | -0.37(-0.86%) |
Nov 15, 2016 | 43.34 | 44.04 | 42.53 | 43.06 | 10,655,197 | +0.84(+1.98%) |
Nov 14, 2016 | 40.87 | 42.32 | 40.86 | 42.22 | 11,946,420 | +1.41(+3.44%) |
Nov 11, 2016 | 40.50 | 40.83 | 40.04 | 40.82 | 8,492,630 | +0.19(+0.46%) |
Nov 10, 2016 | 39.70 | 40.83 | 39.65 | 40.63 | 11,090,042 | +1.18(+3.00%) |
Nov 09, 2016 | 37.99 | 39.53 | 37.94 | 39.45 | 9,099,738 | +0.41(+1.05%) |
Nov 08, 2016 | 38.70 | 39.11 | 38.38 | 39.04 | 9,432,617 | +0.34(+0.87%) |
Nov 07, 2016 | 38.17 | 38.70 | 37.90 | 38.70 | 8,313,833 | +1.11(+2.95%) |
Nov 04, 2016 | 36.95 | 38.11 | 36.83 | 37.60 | 7,833,893 | +0.63(+1.71%) |
Nov 03, 2016 | 37.08 | 37.60 | 36.79 | 36.96 | 5,571,597 | +0.08(+0.23%) |
Nov 02, 2016 | 36.84 | 37.33 | 36.71 | 36.88 | 7,186,835 | -0.07(-0.18%) |
Nov 01, 2016 | 37.22 | 37.63 | 36.62 | 36.95 | 8,597,121 | -0.34(-0.92%) |
Oct 31, 2016 | 36.77 | 37.68 | 36.45 | 37.29 | 8,749,773 | +0.81(+2.22%) |
Oct 28, 2016 | 36.58 | 37.09 | 36.27 | 36.48 | 11,085,178 | -0.06(-0.15%) |
Oct 27, 2016 | 35.85 | 36.85 | 35.06 | 36.54 | 23,631,236 | +0.78(+2.19%) |
Oct 26, 2016 | 37.04 | 34.37 | 35.75 | 47,066,296 | -3.31(-8.46%) | |
Oct 25, 2016 | 39.24 | 39.78 | 38.84 | 39.06 | 11,922,821 | -0.35(-0.90%) |
Oct 24, 2016 | 39.59 | 39.97 | 39.29 | 39.41 | 5,704,556 | -0.09(-0.24%) |
Oct 21, 2016 | 39.02 | 39.53 | 38.87 | 39.51 | 5,851,659 | +0.13(+0.33%) |
Oct 20, 2016 | 39.24 | 39.54 | 38.88 | 39.38 | 8,391,694 | +0.04(+0.09%) |
Oct 19, 2016 | 38.86 | 39.48 | 38.70 | 39.34 | 6,803,826 | +0.53(+1.37%) |
Oct 18, 2016 | 38.70 | 39.09 | 38.35 | 38.81 | 9,403,763 | +0.41(+1.07%) |
Oct 17, 2016 | 38.55 | 39.29 | 38.32 | 38.40 | 5,917,752 | -0.07(-0.19%) |
Oct 14, 2016 | 38.73 | 39.49 | 38.28 | 38.47 | 7,836,956 | -0.06(-0.15%) |
Oct 13, 2016 | 36.95 | 38.75 | 36.43 | 38.53 | 11,928,195 | +1.28(+3.42%) |
Oct 12, 2016 | 37.38 | 37.60 | 36.99 | 37.25 | 7,125,957 | +0.20(+0.55%) |
Oct 11, 2016 | 37.27 | 37.55 | 36.79 | 37.05 | 9,801,698 | +0.02(+0.05%) |
Oct 10, 2016 | 35.85 | 37.20 | 35.81 | 37.03 | 8,393,342 | +1.21(+3.38%) |
Oct 07, 2016 | 36.44 | 36.50 | 35.55 | 35.82 | 7,446,094 | -0.65(-1.79%) |
Oct 06, 2016 | 36.36 | 36.61 | 36.02 | 36.47 | 5,173,288 | +0.07(+0.18%) |
Oct 05, 2016 | 36.33 | 36.70 | 36.15 | 36.41 | 4,534,172 | -0.06(-0.15%) |
Oct 04, 2016 | 37.54 | 37.70 | 36.40 | 36.46 | 11,472,934 | -0.54(-1.46%) |
Oct 03, 2016 | 36.17 | 37.01 | 36.03 | 37.00 | 9,282,383 | +0.79(+2.19%) |
Sep 30, 2016 | 35.63 | 36.48 | 35.41 | 36.21 | 9,932,524 | +0.69(+1.94%) |
Sep 29, 2016 | 35.40 | 35.88 | 35.33 | 35.52 | 5,943,750 | +0.07(+0.21%) |
Sep 28, 2016 | 35.87 | 36.27 | 35.33 | 35.45 | 7,614,468 | -0.44(-1.22%) |
Sep 27, 2016 | 34.25 | 35.91 | 34.25 | 35.88 | 10,623,155 | +1.55(+4.53%) |
Sep 26, 2016 | 34.42 | 34.60 | 34.09 | 34.33 | 6,142,005 | -0.34(-0.99%) |
Sep 23, 2016 | 34.68 | 34.81 | 34.23 | 34.67 | 4,970,791 | -0.08(-0.24%) |
Sep 22, 2016 | 34.53 | 35.07 | 34.38 | 34.76 | 7,043,760 | +0.39(+1.14%) |
Sep 21, 2016 | 34.26 | 34.50 | 33.81 | 34.37 | 5,339,055 | +0.08(+0.24%) |
Sep 20, 2016 | 34.25 | 34.64 | 34.11 | 34.28 | 3,557,192 | +0.11(+0.33%) |
Sep 19, 2016 | 34.18 | 34.62 | 34.07 | 34.17 | 5,794,553 | +0.10(+0.30%) |
Sep 16, 2016 | 34.36 | 34.36 | 33.99 | 34.07 | 6,732,411 | -0.37(-1.08%) |
Sep 15, 2016 | 34.27 | 34.56 | 33.94 | 34.44 | 4,810,179 | +0.14(+0.41%) |
Sep 14, 2016 | 34.58 | 34.83 | 34.12 | 34.30 | 5,447,155 | -0.28(-0.81%) |
Sep 13, 2016 | 35.13 | 35.46 | 34.46 | 34.58 | 7,248,612 | -0.63(-1.80%) |
Sep 12, 2016 | 34.39 | 35.32 | 34.11 | 35.21 | 5,577,270 | +0.45(+1.29%) |
Sep 09, 2016 | 36.01 | 36.02 | 34.62 | 34.77 | 9,680,471 | -1.32(-3.66%) |
Sep 08, 2016 | 35.88 | 36.37 | 35.78 | 36.09 | 7,897,759 | +0.07(+0.21%) |
Sep 07, 2016 | 34.75 | 36.16 | 34.73 | 36.01 | 12,488,068 | +1.61(+4.68%) |
Sep 06, 2016 | 34.35 | 34.52 | 34.04 | 34.40 | 6,855,749 | +0.06(+0.16%) |
Sep 02, 2016 | 34.05 | 34.35 | 34.35 | 34.35 | 4,785,844 | +0.28(+0.82%) |