Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.78 | 44.21 | 46.19 | 37,039,020 | +4.61(+11.09%) | |
Nov 29, 2016 | 41.58 | 42.19 | 40.94 | 41.58 | 14,175,099 | -0.88(-2.07%) |
Nov 28, 2016 | 43.19 | 43.26 | 42.35 | 42.45 | 7,940,450 | -0.62(-1.43%) |
Nov 25, 2016 | 42.86 | 43.08 | 42.55 | 43.07 | 3,145,228 | +0.03(+0.08%) |
Nov 23, 2016 | 43.04 | 43.04 | 43.04 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 43.87 | 43.92 | 42.69 | 43.36 | 8,850,339 | -0.23(-0.52%) |
Nov 21, 2016 | 43.53 | 43.89 | 43.25 | 43.59 | 9,201,391 | +0.69(+1.60%) |
Nov 18, 2016 | 42.51 | 43.05 | 42.42 | 42.90 | 7,658,864 | +0.62(+1.46%) |
Nov 17, 2016 | 42.96 | 43.31 | 41.95 | 42.28 | 9,142,338 | -0.14(-0.33%) |
Nov 16, 2016 | 42.92 | 43.23 | 42.26 | 42.42 | 8,992,408 | -0.87(-2.01%) |
Nov 15, 2016 | 42.21 | 43.41 | 42.19 | 43.29 | 13,529,181 | +1.41(+3.37%) |
Nov 14, 2016 | 41.42 | 42.23 | 41.18 | 41.88 | 9,650,290 | +0.11(+0.27%) |
Nov 11, 2016 | 42.06 | 42.29 | 41.07 | 41.77 | 8,776,281 | -0.70(-1.64%) |
Nov 10, 2016 | 41.49 | 42.62 | 41.45 | 42.46 | 13,241,763 | +0.86(+2.07%) |
Nov 09, 2016 | 41.29 | 41.85 | 40.99 | 41.60 | 14,003,949 | +0.61(+1.49%) |
Nov 08, 2016 | 40.96 | 41.49 | 40.81 | 40.99 | 6,097,865 | -0.28(-0.67%) |
Nov 07, 2016 | 40.72 | 41.29 | 40.72 | 41.27 | 6,280,331 | +0.92(+2.29%) |
Nov 04, 2016 | 40.42 | 40.75 | 39.80 | 40.35 | 8,082,613 | -0.17(-0.43%) |
Nov 03, 2016 | 39.97 | 40.55 | 39.88 | 40.52 | 8,480,756 | +0.57(+1.42%) |
Nov 02, 2016 | 39.59 | 40.21 | 39.22 | 39.96 | 9,377,455 | -0.26(-0.65%) |
Nov 01, 2016 | 40.34 | 40.61 | 39.46 | 40.22 | 7,896,660 | +0.20(+0.50%) |
Oct 31, 2016 | 40.38 | 40.61 | 39.94 | 40.02 | 9,115,539 | -0.50(-1.25%) |
Oct 28, 2016 | 41.41 | 41.58 | 40.07 | 40.52 | 11,966,997 | -0.84(-2.04%) |
Oct 27, 2016 | 41.67 | 41.98 | 41.32 | 41.37 | 6,893,894 | -0.06(-0.15%) |
Oct 26, 2016 | 41.07 | 42.19 | 40.76 | 41.43 | 9,908,002 | -0.13(-0.31%) |
Oct 25, 2016 | 41.95 | 42.49 | 41.38 | 41.56 | 8,920,103 | -0.41(-0.97%) |
Oct 24, 2016 | 42.23 | 42.36 | 41.55 | 41.97 | 8,505,000 | -0.17(-0.39%) |
Oct 21, 2016 | 42.07 | 42.44 | 41.84 | 42.13 | 7,654,240 | -0.28(-0.66%) |
Oct 20, 2016 | 42.53 | 43.07 | 42.13 | 42.41 | 9,898,071 | -0.28(-0.65%) |
Oct 19, 2016 | 41.50 | 43.70 | 41.50 | 42.69 | 22,078,318 | +1.74(+4.25%) |
Oct 18, 2016 | 40.86 | 41.13 | 40.28 | 40.95 | 11,302,722 | +0.65(+1.62%) |
Oct 17, 2016 | 40.85 | 41.19 | 40.00 | 40.30 | 9,390,269 | -0.57(-1.38%) |
Oct 14, 2016 | 41.29 | 41.61 | 40.75 | 40.86 | 8,452,401 | -0.04(-0.11%) |
Oct 13, 2016 | 40.35 | 41.72 | 40.12 | 40.91 | 8,423,164 | +0.05(+0.13%) |
Oct 12, 2016 | 40.58 | 41.05 | 40.24 | 40.85 | 8,696,206 | +0.28(+0.69%) |
Oct 11, 2016 | 40.81 | 41.04 | 40.27 | 40.58 | 10,925,613 | -0.54(-1.31%) |
Oct 10, 2016 | 40.71 | 41.45 | 40.68 | 41.11 | 10,114,312 | +0.87(+2.16%) |
Oct 07, 2016 | 40.35 | 40.76 | 40.00 | 40.24 | 8,062,862 | -0.10(-0.24%) |
Oct 06, 2016 | 40.05 | 40.37 | 39.63 | 40.34 | 8,763,555 | +0.57(+1.42%) |
Oct 05, 2016 | 39.32 | 40.08 | 39.10 | 39.78 | 8,654,862 | +0.98(+2.53%) |
Oct 04, 2016 | 39.07 | 39.15 | 38.48 | 38.79 | 5,786,911 | -0.27(-0.69%) |
Oct 03, 2016 | 39.24 | 39.31 | 38.75 | 39.06 | 7,150,864 | +0.02(+0.04%) |
Sep 30, 2016 | 38.75 | 39.22 | 38.34 | 39.04 | 10,513,314 | +0.61(+1.58%) |
Sep 29, 2016 | 37.31 | 38.91 | 37.31 | 38.44 | 17,296,588 | +1.21(+3.25%) |
Sep 28, 2016 | 35.76 | 37.37 | 35.19 | 37.23 | 14,285,937 | +1.60(+4.49%) |
Sep 27, 2016 | 35.60 | 35.74 | 34.90 | 35.63 | 13,587,190 | -0.37(-1.04%) |
Sep 26, 2016 | 36.52 | 36.81 | 35.83 | 36.00 | 10,715,509 | -0.40(-1.10%) |
Sep 23, 2016 | 36.79 | 37.44 | 36.25 | 36.40 | 8,266,529 | -0.70(-1.90%) |
Sep 22, 2016 | 37.63 | 37.96 | 37.06 | 37.10 | 6,810,903 | -0.06(-0.16%) |
Sep 21, 2016 | 36.25 | 37.27 | 36.20 | 37.17 | 8,747,673 | +1.27(+3.54%) |
Sep 20, 2016 | 35.94 | 36.22 | 35.68 | 35.90 | 8,932,778 | -0.02(-0.05%) |
Sep 19, 2016 | 36.07 | 36.41 | 35.90 | 35.91 | 7,857,727 | +0.21(+0.58%) |
Sep 16, 2016 | 35.47 | 35.97 | 35.45 | 35.70 | 11,119,028 | -0.64(-1.75%) |
Sep 15, 2016 | 36.01 | 36.64 | 35.85 | 36.34 | 7,888,242 | +0.44(+1.24%) |
Sep 14, 2016 | 35.54 | 36.30 | 35.35 | 35.90 | 9,265,872 | +0.13(+0.36%) |
Sep 13, 2016 | 36.37 | 36.50 | 35.32 | 35.76 | 13,652,352 | -1.12(-3.04%) |
Sep 12, 2016 | 36.19 | 37.18 | 36.12 | 36.89 | 8,030,652 | +0.39(+1.07%) |
Sep 09, 2016 | 38.04 | 38.07 | 36.50 | 36.50 | 10,942,841 | -1.89(-4.92%) |
Sep 08, 2016 | 38.21 | 38.58 | 37.83 | 38.38 | 7,141,188 | +0.48(+1.26%) |
Sep 07, 2016 | 38.02 | 38.26 | 37.58 | 37.90 | 5,946,189 | -0.14(-0.37%) |
Sep 06, 2016 | 37.87 | 38.19 | 37.52 | 38.04 | 6,900,279 | +0.36(+0.95%) |
Sep 02, 2016 | 37.81 | 37.69 | 37.69 | 37.69 | 6,889,875 | +0.25(+0.67%) |