Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.37 | 43.69 | 43.34 | 43.54 | 10,560,536 | +0.77(+1.81%) |
Nov 29, 2016 | 42.73 | 43.07 | 42.62 | 42.77 | 7,212,591 | +0.14(+0.33%) |
Nov 28, 2016 | 43.04 | 43.38 | 42.52 | 42.63 | 10,869,476 | -0.82(-1.89%) |
Nov 25, 2016 | 43.57 | 43.61 | 43.27 | 43.45 | 2,537,388 | +0.00(+0.00%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.27(+0.62%) | |
Nov 22, 2016 | 42.95 | 43.23 | 42.85 | 43.18 | 12,141,443 | +0.27(+0.62%) |
Nov 21, 2016 | 42.96 | 43.03 | 42.54 | 42.92 | 7,747,736 | +0.13(+0.31%) |
Nov 18, 2016 | 42.54 | 42.89 | 42.34 | 42.78 | 14,771,329 | +0.29(+0.68%) |
Nov 17, 2016 | 41.99 | 42.53 | 41.73 | 42.49 | 12,790,248 | +0.61(+1.45%) |
Nov 16, 2016 | 41.81 | 42.15 | 41.68 | 41.89 | 13,619,189 | -0.61(-1.45%) |
Nov 15, 2016 | 41.75 | 42.51 | 41.21 | 42.50 | 13,637,917 | +0.27(+0.65%) |
Nov 14, 2016 | 41.61 | 42.92 | 41.56 | 42.23 | 20,794,698 | +1.11(+2.71%) |
Nov 11, 2016 | 40.01 | 41.17 | 39.96 | 41.12 | 17,272,856 | +0.91(+2.25%) |
Nov 10, 2016 | 39.29 | 40.54 | 39.18 | 40.21 | 24,884,208 | +1.62(+4.20%) |
Nov 09, 2016 | 37.27 | 38.79 | 37.13 | 38.59 | 27,861,514 | +2.06(+5.64%) |
Nov 08, 2016 | 36.49 | 36.78 | 36.22 | 36.53 | 6,741,241 | -0.21(-0.57%) |
Nov 07, 2016 | 36.49 | 36.82 | 36.25 | 36.74 | 7,541,047 | +1.02(+2.86%) |
Nov 04, 2016 | 35.76 | 36.15 | 35.41 | 35.72 | 7,391,582 | +0.04(+0.12%) |
Nov 03, 2016 | 35.79 | 36.01 | 35.61 | 35.67 | 5,193,812 | +0.02(+0.07%) |
Nov 02, 2016 | 36.16 | 36.18 | 35.47 | 35.65 | 7,554,351 | -0.65(-1.79%) |
Nov 01, 2016 | 36.55 | 36.68 | 35.89 | 36.30 | 11,238,474 | -0.08(-0.23%) |
Oct 31, 2016 | 36.25 | 36.50 | 36.19 | 36.38 | 10,171,518 | +0.25(+0.69%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.01 | 36.13 | 7,703,985 | -0.42(-1.16%) |
Oct 27, 2016 | 36.60 | 36.77 | 36.28 | 36.55 | 7,470,476 | +0.25(+0.69%) |
Oct 26, 2016 | 35.96 | 36.46 | 35.87 | 36.30 | 7,293,056 | +0.27(+0.74%) |
Oct 25, 2016 | 36.07 | 36.34 | 35.93 | 36.04 | 3,523,243 | -0.13(-0.37%) |
Oct 24, 2016 | 36.14 | 36.35 | 36.04 | 36.17 | 4,771,500 | +0.29(+0.81%) |
Oct 21, 2016 | 35.53 | 35.91 | 35.43 | 35.88 | 4,397,380 | +0.10(+0.28%) |
Oct 20, 2016 | 35.62 | 36.02 | 35.52 | 35.78 | 4,766,946 | +0.10(+0.28%) |
Oct 19, 2016 | 35.17 | 35.79 | 35.12 | 35.68 | 6,708,370 | +0.69(+1.97%) |
Oct 18, 2016 | 34.93 | 35.05 | 34.65 | 34.99 | 3,054,420 | +0.34(+0.98%) |
Oct 17, 2016 | 34.93 | 35.03 | 34.56 | 34.65 | 3,682,637 | -0.24(-0.69%) |
Oct 14, 2016 | 35.18 | 35.31 | 34.78 | 34.89 | 4,959,443 | +0.17(+0.50%) |
Oct 13, 2016 | 35.13 | 35.44 | 34.36 | 34.72 | 9,351,536 | -0.86(-2.43%) |
Oct 12, 2016 | 35.64 | 35.88 | 35.57 | 35.58 | 6,232,655 | -0.06(-0.16%) |
Oct 11, 2016 | 36.14 | 36.23 | 35.46 | 35.64 | 6,657,953 | -0.47(-1.31%) |
Oct 10, 2016 | 36.21 | 36.30 | 36.02 | 36.11 | 4,954,208 | +0.19(+0.53%) |
Oct 07, 2016 | 35.80 | 36.07 | 35.53 | 35.92 | 7,655,878 | +0.02(+0.07%) |
Oct 06, 2016 | 36.26 | 36.26 | 35.67 | 35.90 | 5,730,819 | -0.06(-0.16%) |
Oct 05, 2016 | 35.42 | 36.10 | 35.36 | 35.96 | 7,865,040 | +0.68(+1.93%) |
Oct 04, 2016 | 34.94 | 35.49 | 34.88 | 35.27 | 8,147,575 | +0.50(+1.43%) |
Oct 03, 2016 | 34.93 | 35.15 | 34.74 | 34.78 | 4,391,663 | -0.34(-0.97%) |
Sep 30, 2016 | 34.73 | 35.23 | 34.54 | 35.12 | 3,982,988 | +0.62(+1.81%) |
Sep 29, 2016 | 35.08 | 35.28 | 34.39 | 34.49 | 9,059,714 | -0.58(-1.66%) |
Sep 28, 2016 | 34.79 | 35.08 | 34.52 | 35.08 | 3,274,027 | +0.42(+1.22%) |
Sep 27, 2016 | 34.10 | 34.65 | 34.04 | 34.65 | 4,381,683 | +0.36(+1.04%) |
Sep 26, 2016 | 34.82 | 34.82 | 34.28 | 34.29 | 5,801,390 | -0.79(-2.25%) |
Sep 23, 2016 | 34.83 | 35.34 | 34.83 | 35.08 | 8,693,675 | +0.01(+0.02%) |
Sep 22, 2016 | 35.03 | 35.11 | 34.70 | 35.08 | 6,883,254 | +0.27(+0.79%) |
Sep 21, 2016 | 34.78 | 35.05 | 34.51 | 34.80 | 7,580,209 | +0.16(+0.46%) |
Sep 20, 2016 | 35.00 | 35.00 | 34.59 | 34.64 | 3,399,224 | -0.05(-0.14%) |
Sep 19, 2016 | 34.73 | 35.00 | 34.51 | 34.69 | 6,617,227 | +0.13(+0.38%) |
Sep 16, 2016 | 34.59 | 34.72 | 34.37 | 34.56 | 6,443,202 | -0.30(-0.87%) |
Sep 15, 2016 | 34.45 | 34.91 | 34.43 | 34.86 | 7,192,875 | +0.35(+1.01%) |
Sep 14, 2016 | 34.84 | 34.99 | 34.48 | 34.52 | 13,324,764 | -0.31(-0.88%) |
Sep 13, 2016 | 34.96 | 34.96 | 34.36 | 34.82 | 7,337,676 | -0.51(-1.45%) |
Sep 12, 2016 | 34.88 | 35.39 | 34.55 | 35.34 | 7,529,950 | +0.22(+0.64%) |
Sep 09, 2016 | 35.48 | 35.54 | 35.08 | 35.11 | 7,815,355 | -0.25(-0.70%) |
Sep 08, 2016 | 35.43 | 35.55 | 35.12 | 35.36 | 4,985,340 | +0.10(+0.28%) |
Sep 07, 2016 | 34.98 | 35.28 | 34.77 | 35.26 | 4,874,330 | +0.27(+0.78%) |
Sep 06, 2016 | 35.63 | 35.65 | 34.85 | 34.99 | 10,485,183 | -0.65(-1.81%) |
Sep 02, 2016 | 35.54 | 35.63 | 35.63 | 35.63 | 5,418,984 | +0.31(+0.87%) |