Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.05 | 31.21 | 30.54 | 30.80 | 18,339,362 | -0.60(-1.91%) |
Nov 29, 2016 | 30.76 | 31.63 | 30.51 | 31.40 | 12,450,779 | -0.18(-0.57%) |
Nov 28, 2016 | 30.74 | 31.75 | 30.35 | 31.58 | 29,725,528 | +1.25(+4.11%) |
Nov 25, 2016 | 30.78 | 31.03 | 30.14 | 30.33 | 8,989,750 | +0.04(+0.15%) |
Nov 23, 2016 | 30.29 | 30.29 | 30.29 | 0 | -1.79(-5.59%) | |
Nov 22, 2016 | 31.83 | 32.13 | 30.87 | 32.08 | 16,532,843 | +0.44(+1.39%) |
Nov 21, 2016 | 31.71 | 32.07 | 31.19 | 31.64 | 14,839,585 | +0.66(+2.14%) |
Nov 18, 2016 | 30.61 | 31.11 | 30.21 | 30.98 | 23,703,142 | -0.03(-0.09%) |
Nov 17, 2016 | 32.07 | 32.78 | 30.37 | 31.01 | 28,404,184 | -0.90(-2.81%) |
Nov 16, 2016 | 32.76 | 32.98 | 31.57 | 31.90 | 28,472,748 | -1.18(-3.55%) |
Nov 15, 2016 | 31.47 | 33.32 | 31.15 | 33.08 | 33,067,698 | +1.71(+5.44%) |
Nov 14, 2016 | 30.04 | 32.28 | 29.44 | 31.37 | 29,739,786 | +0.65(+2.10%) |
Nov 11, 2016 | 33.48 | 33.53 | 30.27 | 30.73 | 52,073,628 | -2.70(-8.08%) |
Nov 10, 2016 | 35.68 | 35.74 | 33.35 | 33.43 | 47,224,200 | -2.68(-7.43%) |
Nov 09, 2016 | 37.77 | 37.81 | 35.04 | 36.11 | 26,041,360 | +0.81(+2.29%) |
Nov 08, 2016 | 36.08 | 36.76 | 34.79 | 35.30 | 17,386,818 | -0.42(-1.18%) |
Nov 07, 2016 | 36.04 | 36.33 | 35.25 | 35.73 | 29,123,446 | -1.59(-4.26%) |
Nov 04, 2016 | 38.01 | 38.02 | 36.73 | 37.32 | 15,274,219 | -0.69(-1.82%) |
Nov 03, 2016 | 36.84 | 38.14 | 36.80 | 38.01 | 16,379,882 | +0.98(+2.64%) |
Nov 02, 2016 | 38.69 | 39.07 | 36.70 | 37.03 | 22,966,700 | -0.69(-1.83%) |
Nov 01, 2016 | 37.61 | 38.27 | 37.08 | 37.72 | 22,521,968 | +1.21(+3.32%) |
Oct 31, 2016 | 35.59 | 36.53 | 35.26 | 36.51 | 19,722,582 | +0.96(+2.70%) |
Oct 28, 2016 | 35.56 | 36.57 | 35.04 | 35.55 | 19,844,654 | +0.00(+0.00%) |
Oct 27, 2016 | 36.81 | 36.87 | 35.42 | 35.55 | 21,985,960 | -1.08(-2.94%) |
Oct 26, 2016 | 37.66 | 37.82 | 36.33 | 36.62 | 27,005,988 | -0.99(-2.62%) |
Oct 25, 2016 | 36.91 | 38.00 | 36.60 | 37.61 | 17,035,262 | +1.12(+3.07%) |
Oct 24, 2016 | 37.93 | 37.99 | 36.05 | 36.49 | 20,581,430 | -1.04(-2.77%) |
Oct 21, 2016 | 37.22 | 37.54 | 37.04 | 37.53 | 8,367,010 | +0.07(+0.19%) |
Oct 20, 2016 | 37.69 | 37.84 | 36.70 | 37.46 | 14,726,946 | -0.25(-0.67%) |
Oct 19, 2016 | 37.23 | 37.86 | 36.72 | 37.71 | 21,033,670 | +1.28(+3.52%) |
Oct 18, 2016 | 35.48 | 36.46 | 35.05 | 36.43 | 26,591,206 | +1.69(+4.86%) |
Oct 17, 2016 | 34.48 | 34.99 | 34.07 | 34.74 | 19,074,328 | +0.57(+1.65%) |
Oct 14, 2016 | 34.42 | 35.49 | 34.08 | 34.17 | 22,593,474 | -0.96(-2.73%) |
Oct 13, 2016 | 34.48 | 36.12 | 34.21 | 35.13 | 22,437,456 | +0.76(+2.22%) |
Oct 12, 2016 | 33.58 | 34.65 | 33.50 | 34.37 | 22,015,040 | +0.89(+2.65%) |
Oct 11, 2016 | 34.14 | 34.45 | 33.45 | 33.48 | 20,180,872 | -1.19(-3.44%) |
Oct 10, 2016 | 34.60 | 34.92 | 34.23 | 34.68 | 12,064,576 | +0.49(+1.44%) |
Oct 07, 2016 | 35.00 | 35.38 | 33.29 | 34.18 | 25,719,456 | +0.57(+1.68%) |
Oct 06, 2016 | 33.67 | 34.36 | 33.17 | 33.62 | 24,597,494 | -1.52(-4.32%) |
Oct 05, 2016 | 35.64 | 35.83 | 33.69 | 35.13 | 22,881,184 | +0.31(+0.88%) |
Oct 04, 2016 | 37.78 | 37.78 | 34.83 | 34.83 | 46,191,316 | -4.24(-10.86%) |
Oct 03, 2016 | 39.58 | 39.99 | 38.51 | 39.07 | 14,872,623 | -0.67(-1.69%) |
Sep 30, 2016 | 41.02 | 41.17 | 39.56 | 39.75 | 15,579,476 | -0.50(-1.25%) |
Sep 29, 2016 | 40.03 | 40.63 | 39.66 | 40.25 | 12,289,435 | -0.39(-0.95%) |
Sep 28, 2016 | 39.49 | 41.06 | 38.37 | 40.64 | 26,024,146 | +1.27(+3.24%) |
Sep 27, 2016 | 39.77 | 40.02 | 38.82 | 39.36 | 16,787,908 | -0.91(-2.25%) |
Sep 26, 2016 | 41.10 | 41.60 | 40.13 | 40.27 | 10,066,580 | -0.49(-1.21%) |
Sep 23, 2016 | 42.06 | 42.33 | 40.36 | 40.76 | 25,267,072 | -1.53(-3.61%) |
Sep 22, 2016 | 43.59 | 43.95 | 41.94 | 42.29 | 26,128,360 | -0.83(-1.92%) |
Sep 21, 2016 | 40.85 | 43.19 | 40.55 | 43.11 | 38,189,060 | +3.20(+8.03%) |
Sep 20, 2016 | 39.69 | 40.20 | 39.42 | 39.91 | 10,433,497 | +0.04(+0.11%) |
Sep 19, 2016 | 40.33 | 40.44 | 39.59 | 39.86 | 12,923,467 | +0.45(+1.14%) |
Sep 16, 2016 | 39.55 | 40.55 | 39.10 | 39.42 | 19,054,552 | -0.84(-2.10%) |
Sep 15, 2016 | 39.89 | 41.14 | 39.34 | 40.26 | 14,992,751 | +0.10(+0.25%) |
Sep 14, 2016 | 40.57 | 41.46 | 40.00 | 40.16 | 13,615,089 | +0.14(+0.36%) |
Sep 13, 2016 | 41.03 | 41.49 | 39.27 | 40.02 | 28,367,748 | -1.75(-4.19%) |
Sep 12, 2016 | 39.02 | 42.17 | 38.89 | 41.77 | 33,209,182 | +1.88(+4.73%) |
Sep 09, 2016 | 42.13 | 42.54 | 39.63 | 39.88 | 41,255,260 | -3.04(-7.09%) |
Sep 08, 2016 | 43.39 | 43.85 | 42.46 | 42.92 | 17,495,144 | -0.83(-1.89%) |
Sep 07, 2016 | 44.03 | 44.05 | 42.17 | 43.75 | 23,853,880 | -0.56(-1.26%) |
Sep 06, 2016 | 42.56 | 44.31 | 42.18 | 44.31 | 37,267,076 | +2.73(+6.56%) |
Sep 02, 2016 | 40.89 | 41.58 | 41.58 | 41.58 | 28,400,356 | +2.32(+5.90%) |