Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.77 | 44.20 | 46.18 | 37,046,744 | +4.61(+11.09%) | |
Nov 29, 2016 | 41.57 | 42.18 | 40.93 | 41.57 | 14,178,055 | -0.88(-2.07%) |
Nov 28, 2016 | 43.18 | 43.25 | 42.34 | 42.45 | 7,942,106 | -0.62(-1.43%) |
Nov 25, 2016 | 42.85 | 43.07 | 42.54 | 43.06 | 3,145,884 | +0.03(+0.08%) |
Nov 23, 2016 | 43.03 | 43.03 | 43.03 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 43.86 | 43.92 | 42.68 | 43.35 | 8,852,185 | -0.23(-0.52%) |
Nov 21, 2016 | 43.52 | 43.88 | 43.24 | 43.58 | 9,203,310 | +0.69(+1.60%) |
Nov 18, 2016 | 42.50 | 43.05 | 42.41 | 42.89 | 7,660,461 | +0.62(+1.46%) |
Nov 17, 2016 | 42.95 | 43.30 | 41.94 | 42.27 | 9,144,245 | -0.14(-0.33%) |
Nov 16, 2016 | 42.91 | 43.22 | 42.25 | 42.41 | 8,994,284 | -0.87(-2.01%) |
Nov 15, 2016 | 42.20 | 43.40 | 42.18 | 43.28 | 13,532,002 | +1.41(+3.37%) |
Nov 14, 2016 | 41.41 | 42.22 | 41.18 | 41.87 | 9,652,303 | +0.11(+0.27%) |
Nov 11, 2016 | 42.05 | 42.28 | 41.06 | 41.76 | 8,778,111 | -0.70(-1.64%) |
Nov 10, 2016 | 41.48 | 42.61 | 41.44 | 42.45 | 13,244,524 | +0.86(+2.07%) |
Nov 09, 2016 | 41.28 | 41.85 | 40.98 | 41.59 | 14,006,869 | +0.61(+1.49%) |
Nov 08, 2016 | 40.95 | 41.48 | 40.80 | 40.98 | 6,099,137 | -0.28(-0.67%) |
Nov 07, 2016 | 40.71 | 41.28 | 40.71 | 41.26 | 6,281,640 | +0.92(+2.29%) |
Nov 04, 2016 | 40.41 | 40.74 | 39.79 | 40.34 | 8,084,299 | -0.17(-0.43%) |
Nov 03, 2016 | 39.96 | 40.54 | 39.87 | 40.51 | 8,482,525 | +0.57(+1.42%) |
Nov 02, 2016 | 39.58 | 40.20 | 39.21 | 39.95 | 9,379,411 | -0.26(-0.65%) |
Nov 01, 2016 | 40.33 | 40.60 | 39.45 | 40.21 | 7,898,307 | +0.20(+0.50%) |
Oct 31, 2016 | 40.38 | 40.60 | 39.93 | 40.01 | 9,117,440 | -0.50(-1.25%) |
Oct 28, 2016 | 41.40 | 41.58 | 40.06 | 40.51 | 11,969,492 | -0.84(-2.04%) |
Oct 27, 2016 | 41.66 | 41.97 | 41.32 | 41.36 | 6,895,331 | -0.06(-0.15%) |
Oct 26, 2016 | 41.06 | 42.18 | 40.75 | 41.42 | 9,910,068 | -0.13(-0.31%) |
Oct 25, 2016 | 41.94 | 42.48 | 41.37 | 41.55 | 8,921,963 | -0.41(-0.97%) |
Oct 24, 2016 | 42.22 | 42.35 | 41.54 | 41.96 | 8,506,773 | -0.17(-0.39%) |
Oct 21, 2016 | 42.06 | 42.43 | 41.83 | 42.12 | 7,655,836 | -0.28(-0.66%) |
Oct 20, 2016 | 42.52 | 43.06 | 42.12 | 42.40 | 9,900,135 | -0.28(-0.65%) |
Oct 19, 2016 | 41.49 | 43.69 | 41.49 | 42.68 | 22,082,922 | +1.74(+4.25%) |
Oct 18, 2016 | 40.85 | 41.12 | 40.27 | 40.94 | 11,305,079 | +0.65(+1.62%) |
Oct 17, 2016 | 40.84 | 41.18 | 39.99 | 40.29 | 9,392,227 | -0.57(-1.38%) |
Oct 14, 2016 | 41.28 | 41.60 | 40.74 | 40.85 | 8,454,164 | -0.04(-0.11%) |
Oct 13, 2016 | 40.34 | 41.72 | 40.11 | 40.90 | 8,424,920 | +0.05(+0.13%) |
Oct 12, 2016 | 40.57 | 41.04 | 40.23 | 40.85 | 8,698,019 | +0.28(+0.69%) |
Oct 11, 2016 | 40.80 | 41.03 | 40.26 | 40.57 | 10,927,891 | -0.54(-1.31%) |
Oct 10, 2016 | 40.70 | 41.44 | 40.67 | 41.11 | 10,116,421 | +0.87(+2.16%) |
Oct 07, 2016 | 40.34 | 40.75 | 39.99 | 40.24 | 8,064,544 | -0.10(-0.24%) |
Oct 06, 2016 | 40.05 | 40.36 | 39.62 | 40.33 | 8,765,383 | +0.57(+1.42%) |
Oct 05, 2016 | 39.31 | 40.07 | 39.09 | 39.77 | 8,656,667 | +0.98(+2.53%) |
Oct 04, 2016 | 39.06 | 39.14 | 38.47 | 38.78 | 5,788,118 | -0.27(-0.69%) |
Oct 03, 2016 | 39.24 | 39.31 | 38.74 | 39.05 | 7,152,355 | +0.02(+0.04%) |
Sep 30, 2016 | 38.74 | 39.21 | 38.33 | 39.04 | 10,515,507 | +0.61(+1.58%) |
Sep 29, 2016 | 37.31 | 38.90 | 37.31 | 38.43 | 17,300,196 | +1.21(+3.25%) |
Sep 28, 2016 | 35.76 | 37.37 | 35.18 | 37.22 | 14,288,916 | +1.60(+4.49%) |
Sep 27, 2016 | 35.59 | 35.74 | 34.90 | 35.62 | 13,590,023 | -0.37(-1.04%) |
Sep 26, 2016 | 36.51 | 36.80 | 35.82 | 35.99 | 10,717,744 | -0.40(-1.10%) |
Sep 23, 2016 | 36.78 | 37.44 | 36.24 | 36.39 | 8,268,252 | -0.70(-1.90%) |
Sep 22, 2016 | 37.62 | 37.95 | 37.05 | 37.10 | 6,812,323 | -0.06(-0.16%) |
Sep 21, 2016 | 36.24 | 37.26 | 36.19 | 37.16 | 8,749,497 | +1.27(+3.54%) |
Sep 20, 2016 | 35.93 | 36.21 | 35.67 | 35.89 | 8,934,640 | -0.02(-0.05%) |
Sep 19, 2016 | 36.06 | 36.41 | 35.90 | 35.91 | 7,859,366 | +0.21(+0.58%) |
Sep 16, 2016 | 35.46 | 35.97 | 35.44 | 35.70 | 11,121,347 | -0.64(-1.75%) |
Sep 15, 2016 | 36.00 | 36.64 | 35.84 | 36.33 | 7,889,887 | +0.44(+1.24%) |
Sep 14, 2016 | 35.53 | 36.30 | 35.34 | 35.89 | 9,267,804 | +0.13(+0.36%) |
Sep 13, 2016 | 36.37 | 36.50 | 35.31 | 35.76 | 13,655,199 | -1.12(-3.04%) |
Sep 12, 2016 | 36.18 | 37.17 | 36.11 | 36.88 | 8,032,327 | +0.39(+1.07%) |
Sep 09, 2016 | 38.03 | 38.06 | 36.49 | 36.49 | 10,945,123 | -1.89(-4.92%) |
Sep 08, 2016 | 38.20 | 38.58 | 37.82 | 38.38 | 7,142,677 | +0.48(+1.26%) |
Sep 07, 2016 | 38.01 | 38.25 | 37.57 | 37.90 | 5,947,429 | -0.14(-0.37%) |
Sep 06, 2016 | 37.86 | 38.18 | 37.51 | 38.04 | 6,901,718 | +0.36(+0.95%) |
Sep 02, 2016 | 37.80 | 37.68 | 37.68 | 37.68 | 6,891,312 | +0.25(+0.67%) |