Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.39 | 44.71 | 44.16 | 44.51 | 20,819,058 | +0.06(+0.14%) |
Nov 29, 2016 | 44.65 | 44.87 | 44.27 | 44.45 | 12,450,239 | -0.12(-0.27%) |
Nov 28, 2016 | 44.89 | 44.92 | 44.36 | 44.57 | 11,018,158 | -0.37(-0.82%) |
Nov 25, 2016 | 44.83 | 45.06 | 44.72 | 44.94 | 7,897,775 | +0.18(+0.41%) |
Nov 23, 2016 | 44.76 | 44.76 | 44.76 | 0 | +0.16(+0.35%) | |
Nov 22, 2016 | 44.68 | 44.87 | 44.37 | 44.60 | 13,123,616 | -0.14(-0.32%) |
Nov 21, 2016 | 44.72 | 44.83 | 44.48 | 44.74 | 14,342,851 | -0.02(-0.05%) |
Nov 18, 2016 | 44.62 | 44.83 | 44.36 | 44.76 | 9,367,191 | +0.06(+0.14%) |
Nov 17, 2016 | 44.76 | 45.03 | 44.21 | 44.70 | 8,646,944 | +0.38(+0.85%) |
Nov 16, 2016 | 44.72 | 44.73 | 44.11 | 44.32 | 11,330,049 | -0.39(-0.86%) |
Nov 15, 2016 | 44.74 | 44.78 | 43.98 | 44.71 | 11,798,005 | +0.10(+0.23%) |
Nov 14, 2016 | 44.68 | 44.83 | 44.18 | 44.61 | 9,173,849 | +0.15(+0.34%) |
Nov 11, 2016 | 44.41 | 44.74 | 44.07 | 44.46 | 15,771,652 | -0.23(-0.51%) |
Nov 10, 2016 | 44.95 | 45.39 | 44.34 | 44.68 | 22,499,282 | +0.28(+0.64%) |
Nov 09, 2016 | 43.57 | 45.19 | 43.30 | 44.40 | 36,364,592 | +2.48(+5.91%) |
Nov 08, 2016 | 41.24 | 42.07 | 41.03 | 41.92 | 12,795,832 | +0.43(+1.03%) |
Nov 07, 2016 | 40.77 | 41.88 | 40.69 | 41.50 | 16,261,343 | +1.27(+3.16%) |
Nov 04, 2016 | 39.83 | 40.58 | 39.80 | 40.23 | 16,253,084 | +0.63(+1.59%) |
Nov 03, 2016 | 39.83 | 40.13 | 39.51 | 39.60 | 18,924,504 | -0.28(-0.71%) |
Nov 02, 2016 | 40.17 | 40.21 | 39.85 | 39.88 | 10,391,645 | -0.18(-0.45%) |
Nov 01, 2016 | 40.17 | 40.51 | 39.73 | 40.06 | 11,081,963 | -0.09(-0.22%) |
Oct 31, 2016 | 40.26 | 40.71 | 39.95 | 40.15 | 14,361,496 | -0.07(-0.18%) |
Oct 28, 2016 | 41.10 | 41.18 | 39.95 | 40.22 | 17,496,650 | -0.76(-1.85%) |
Oct 27, 2016 | 41.34 | 41.93 | 39.95 | 40.98 | 40,442,404 | +2.11(+5.42%) |
Oct 26, 2016 | 39.10 | 39.24 | 38.70 | 38.87 | 10,562,481 | -0.20(-0.52%) |
Oct 25, 2016 | 38.82 | 39.53 | 38.67 | 39.08 | 12,948,529 | +0.25(+0.65%) |
Oct 24, 2016 | 39.52 | 39.56 | 38.68 | 38.83 | 15,352,252 | -0.62(-1.58%) |
Oct 21, 2016 | 39.52 | 39.79 | 39.34 | 39.45 | 10,852,325 | -0.27(-0.68%) |
Oct 20, 2016 | 39.28 | 39.81 | 39.24 | 39.72 | 11,804,861 | +0.39(+0.98%) |
Oct 19, 2016 | 39.39 | 39.57 | 39.27 | 39.33 | 9,682,579 | -0.14(-0.36%) |
Oct 18, 2016 | 39.02 | 39.71 | 38.91 | 39.47 | 11,124,521 | +0.56(+1.44%) |
Oct 17, 2016 | 39.19 | 39.27 | 38.72 | 38.91 | 14,680,233 | -0.34(-0.86%) |
Oct 14, 2016 | 39.71 | 39.95 | 39.24 | 39.25 | 17,559,634 | -0.37(-0.94%) |
Oct 13, 2016 | 39.14 | 39.82 | 38.74 | 39.62 | 19,141,336 | +0.18(+0.46%) |
Oct 12, 2016 | 39.29 | 40.20 | 39.23 | 39.44 | 22,997,746 | +0.36(+0.93%) |
Oct 11, 2016 | 39.17 | 39.58 | 39.04 | 39.08 | 31,106,016 | -0.21(-0.52%) |
Oct 10, 2016 | 40.06 | 40.46 | 39.07 | 39.28 | 82,742,400 | -4.43(-10.14%) |
Oct 07, 2016 | 43.55 | 44.09 | 43.42 | 43.71 | 16,121,724 | +0.30(+0.69%) |
Oct 06, 2016 | 43.04 | 43.66 | 42.97 | 43.42 | 13,890,825 | +0.21(+0.47%) |
Oct 05, 2016 | 43.30 | 43.53 | 42.97 | 43.21 | 13,899,756 | -0.03(-0.07%) |
Oct 04, 2016 | 43.00 | 43.69 | 42.92 | 43.24 | 17,928,106 | +0.43(+1.01%) |
Oct 03, 2016 | 42.25 | 42.84 | 41.95 | 42.81 | 12,372,045 | +0.58(+1.37%) |
Sep 30, 2016 | 42.24 | 42.58 | 42.22 | 42.23 | 15,788,399 | +0.04(+0.09%) |
Sep 29, 2016 | 43.28 | 43.29 | 42.11 | 42.19 | 21,986,898 | -0.96(-2.21%) |
Sep 28, 2016 | 43.71 | 43.71 | 43.02 | 43.15 | 17,560,670 | -0.51(-1.17%) |
Sep 27, 2016 | 43.61 | 43.77 | 43.47 | 43.66 | 10,979,755 | +0.20(+0.47%) |
Sep 26, 2016 | 44.06 | 44.10 | 43.39 | 43.45 | 10,977,075 | -0.78(-1.77%) |
Sep 23, 2016 | 44.10 | 44.60 | 44.06 | 44.24 | 10,940,792 | +0.05(+0.11%) |
Sep 22, 2016 | 43.88 | 44.37 | 43.76 | 44.19 | 13,547,643 | +0.38(+0.88%) |
Sep 21, 2016 | 43.75 | 43.95 | 43.28 | 43.81 | 14,876,177 | +0.29(+0.67%) |
Sep 20, 2016 | 43.35 | 44.08 | 43.20 | 43.52 | 12,691,037 | +0.38(+0.87%) |
Sep 19, 2016 | 43.82 | 43.84 | 43.09 | 43.14 | 13,426,817 | -0.41(-0.94%) |
Sep 16, 2016 | 44.03 | 44.18 | 43.49 | 43.55 | 15,427,194 | -0.29(-0.66%) |
Sep 15, 2016 | 43.35 | 44.13 | 43.29 | 43.84 | 12,569,340 | +0.58(+1.34%) |
Sep 14, 2016 | 43.74 | 43.93 | 43.16 | 43.26 | 11,494,997 | -0.29(-0.67%) |
Sep 13, 2016 | 43.92 | 43.96 | 43.15 | 43.55 | 12,095,432 | -0.56(-1.28%) |
Sep 12, 2016 | 43.31 | 44.20 | 43.09 | 44.11 | 12,715,264 | +0.52(+1.19%) |
Sep 09, 2016 | 44.33 | 44.65 | 43.59 | 43.59 | 15,767,654 | -0.90(-2.02%) |
Sep 08, 2016 | 44.35 | 44.84 | 44.08 | 44.49 | 14,773,085 | +0.19(+0.42%) |
Sep 07, 2016 | 44.66 | 45.00 | 44.19 | 44.31 | 14,958,746 | -0.31(-0.68%) |
Sep 06, 2016 | 44.40 | 44.74 | 43.95 | 44.61 | 14,950,758 | +0.48(+1.08%) |
Sep 02, 2016 | 44.59 | 44.13 | 44.13 | 44.13 | 43,411,776 | -0.32(-0.72%) |