Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.01 | 43.33 | 42.98 | 43.18 | 10,649,289 | +0.77(+1.81%) |
Nov 29, 2016 | 42.38 | 42.71 | 42.26 | 42.41 | 7,273,207 | +0.14(+0.33%) |
Nov 28, 2016 | 42.68 | 43.02 | 42.16 | 42.27 | 10,960,825 | -0.82(-1.89%) |
Nov 25, 2016 | 43.20 | 43.24 | 42.91 | 43.09 | 2,558,712 | +0.00(+0.00%) |
Nov 23, 2016 | 43.09 | 43.09 | 43.09 | 0 | +0.26(+0.62%) | |
Nov 22, 2016 | 42.59 | 42.87 | 42.49 | 42.82 | 12,243,482 | +0.26(+0.62%) |
Nov 21, 2016 | 42.60 | 42.67 | 42.19 | 42.56 | 7,812,849 | +0.13(+0.31%) |
Nov 18, 2016 | 42.19 | 42.54 | 41.98 | 42.43 | 14,895,470 | +0.29(+0.68%) |
Nov 17, 2016 | 41.64 | 42.17 | 41.38 | 42.14 | 12,897,740 | +0.60(+1.45%) |
Nov 16, 2016 | 41.46 | 41.80 | 41.33 | 41.54 | 13,733,647 | -0.61(-1.45%) |
Nov 15, 2016 | 41.40 | 42.16 | 40.86 | 42.15 | 13,752,533 | +0.27(+0.65%) |
Nov 14, 2016 | 41.27 | 42.56 | 41.22 | 41.88 | 20,969,462 | +1.10(+2.71%) |
Nov 11, 2016 | 39.68 | 40.83 | 39.63 | 40.77 | 17,418,020 | +0.90(+2.25%) |
Nov 10, 2016 | 38.96 | 40.20 | 38.85 | 39.87 | 25,093,340 | +1.61(+4.20%) |
Nov 09, 2016 | 36.96 | 38.47 | 36.82 | 38.27 | 28,095,668 | +2.04(+5.64%) |
Nov 08, 2016 | 36.18 | 36.47 | 35.92 | 36.22 | 6,797,896 | -0.21(-0.57%) |
Nov 07, 2016 | 36.18 | 36.51 | 35.95 | 36.43 | 7,604,423 | +1.01(+2.86%) |
Nov 04, 2016 | 35.46 | 35.85 | 35.11 | 35.42 | 7,453,703 | +0.04(+0.12%) |
Nov 03, 2016 | 35.49 | 35.71 | 35.31 | 35.38 | 5,237,461 | +0.02(+0.07%) |
Nov 02, 2016 | 35.86 | 35.88 | 35.17 | 35.35 | 7,617,839 | -0.64(-1.79%) |
Nov 01, 2016 | 36.25 | 36.37 | 35.59 | 35.99 | 11,332,924 | -0.08(-0.23%) |
Oct 31, 2016 | 35.94 | 36.20 | 35.89 | 36.08 | 10,257,001 | +0.25(+0.69%) |
Oct 28, 2016 | 36.41 | 36.41 | 35.71 | 35.83 | 7,768,731 | -0.42(-1.16%) |
Oct 27, 2016 | 36.29 | 36.46 | 35.97 | 36.25 | 7,533,260 | +0.25(+0.69%) |
Oct 26, 2016 | 35.66 | 36.16 | 35.57 | 36.00 | 7,354,348 | +0.26(+0.74%) |
Oct 25, 2016 | 35.77 | 36.04 | 35.63 | 35.74 | 3,552,853 | -0.13(-0.37%) |
Oct 24, 2016 | 35.84 | 36.04 | 35.74 | 35.87 | 4,811,601 | +0.29(+0.81%) |
Oct 21, 2016 | 35.24 | 35.62 | 35.14 | 35.58 | 4,434,337 | +0.10(+0.28%) |
Oct 20, 2016 | 35.32 | 35.72 | 35.22 | 35.48 | 4,807,008 | +0.10(+0.28%) |
Oct 19, 2016 | 34.87 | 35.49 | 34.82 | 35.38 | 6,764,748 | +0.68(+1.97%) |
Oct 18, 2016 | 34.63 | 34.76 | 34.36 | 34.70 | 3,080,090 | +0.34(+0.98%) |
Oct 17, 2016 | 34.64 | 34.74 | 34.27 | 34.36 | 3,713,586 | -0.24(-0.69%) |
Oct 14, 2016 | 34.89 | 35.01 | 34.49 | 34.60 | 5,001,123 | +0.17(+0.50%) |
Oct 13, 2016 | 34.84 | 35.15 | 34.07 | 34.43 | 9,430,128 | -0.86(-2.43%) |
Oct 12, 2016 | 35.34 | 35.58 | 35.28 | 35.29 | 6,285,036 | -0.06(-0.16%) |
Oct 11, 2016 | 35.84 | 35.93 | 35.16 | 35.34 | 6,713,908 | -0.47(-1.31%) |
Oct 10, 2016 | 35.91 | 36.00 | 35.72 | 35.81 | 4,995,845 | +0.19(+0.53%) |
Oct 07, 2016 | 35.50 | 35.77 | 35.23 | 35.62 | 7,720,220 | +0.02(+0.07%) |
Oct 06, 2016 | 35.96 | 35.96 | 35.38 | 35.60 | 5,778,982 | -0.06(-0.16%) |
Oct 05, 2016 | 35.12 | 35.80 | 35.06 | 35.66 | 7,931,139 | +0.68(+1.93%) |
Oct 04, 2016 | 34.65 | 35.19 | 34.59 | 34.98 | 8,216,049 | +0.49(+1.43%) |
Oct 03, 2016 | 34.64 | 34.86 | 34.45 | 34.49 | 4,428,571 | -0.34(-0.97%) |
Sep 30, 2016 | 34.44 | 34.94 | 34.25 | 34.82 | 4,016,462 | +0.62(+1.81%) |
Sep 29, 2016 | 34.79 | 34.99 | 34.10 | 34.21 | 9,135,854 | -0.58(-1.66%) |
Sep 28, 2016 | 34.50 | 34.78 | 34.23 | 34.78 | 3,301,543 | +0.42(+1.22%) |
Sep 27, 2016 | 33.82 | 34.36 | 33.75 | 34.36 | 4,418,508 | +0.35(+1.04%) |
Sep 26, 2016 | 34.53 | 34.53 | 33.99 | 34.01 | 5,850,146 | -0.78(-2.25%) |
Sep 23, 2016 | 34.54 | 35.05 | 34.54 | 34.79 | 8,766,738 | +0.01(+0.02%) |
Sep 22, 2016 | 34.73 | 34.82 | 34.41 | 34.78 | 6,941,102 | +0.27(+0.79%) |
Sep 21, 2016 | 34.49 | 34.76 | 34.22 | 34.51 | 7,643,914 | +0.16(+0.46%) |
Sep 20, 2016 | 34.71 | 34.71 | 34.31 | 34.35 | 3,427,792 | -0.05(-0.14%) |
Sep 19, 2016 | 34.45 | 34.71 | 34.22 | 34.40 | 6,672,839 | +0.13(+0.38%) |
Sep 16, 2016 | 34.31 | 34.43 | 34.08 | 34.27 | 6,497,352 | -0.30(-0.87%) |
Sep 15, 2016 | 34.16 | 34.62 | 34.14 | 34.57 | 7,253,259 | +0.34(+1.01%) |
Sep 14, 2016 | 34.55 | 34.70 | 34.19 | 34.23 | 13,436,626 | -0.30(-0.88%) |
Sep 13, 2016 | 34.66 | 34.67 | 34.07 | 34.53 | 7,399,276 | -0.51(-1.45%) |
Sep 12, 2016 | 34.59 | 35.10 | 34.26 | 35.04 | 7,593,164 | +0.22(+0.64%) |
Sep 09, 2016 | 35.19 | 35.25 | 34.79 | 34.82 | 7,880,965 | -0.25(-0.70%) |
Sep 08, 2016 | 35.13 | 35.26 | 34.83 | 35.07 | 5,027,192 | +0.10(+0.28%) |
Sep 07, 2016 | 34.69 | 34.98 | 34.48 | 34.97 | 4,915,250 | +0.27(+0.78%) |
Sep 06, 2016 | 35.34 | 35.35 | 34.56 | 34.70 | 10,573,206 | -0.64(-1.81%) |
Sep 02, 2016 | 35.25 | 35.34 | 35.34 | 35.34 | 5,464,477 | +0.30(+0.87%) |