Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.66 | 42.99 | 42.52 | 42.89 | 8,649,096 | +0.46(+1.07%) |
Nov 29, 2016 | 42.24 | 42.60 | 42.08 | 42.43 | 3,994,816 | +0.04(+0.10%) |
Nov 28, 2016 | 42.59 | 42.59 | 42.30 | 42.39 | 5,258,760 | -0.17(-0.40%) |
Nov 25, 2016 | 42.48 | 42.59 | 42.40 | 42.56 | 1,866,109 | +0.13(+0.30%) |
Nov 23, 2016 | 42.43 | 42.43 | 42.43 | 0 | +0.19(+0.45%) | |
Nov 22, 2016 | 42.10 | 42.33 | 41.98 | 42.24 | 5,979,431 | +0.26(+0.61%) |
Nov 21, 2016 | 41.56 | 42.00 | 41.56 | 41.99 | 4,423,578 | +0.49(+1.18%) |
Nov 18, 2016 | 41.55 | 41.55 | 41.37 | 41.50 | 4,534,494 | -0.06(-0.14%) |
Nov 17, 2016 | 41.67 | 41.70 | 41.34 | 41.56 | 4,815,709 | +0.02(+0.04%) |
Nov 16, 2016 | 41.52 | 41.69 | 41.40 | 41.54 | 4,327,604 | -0.08(-0.19%) |
Nov 15, 2016 | 41.42 | 41.63 | 41.13 | 41.62 | 8,105,263 | +0.17(+0.41%) |
Nov 14, 2016 | 41.54 | 41.58 | 41.19 | 41.45 | 9,710,160 | +0.09(+0.23%) |
Nov 11, 2016 | 41.87 | 41.91 | 41.09 | 41.35 | 7,818,054 | -0.58(-1.37%) |
Nov 10, 2016 | 41.63 | 42.13 | 41.62 | 41.93 | 23,679,142 | +0.48(+1.16%) |
Nov 09, 2016 | 40.56 | 41.54 | 40.23 | 41.45 | 17,193,038 | +0.86(+2.12%) |
Nov 08, 2016 | 40.35 | 40.72 | 40.27 | 40.59 | 6,162,008 | +0.13(+0.32%) |
Nov 07, 2016 | 40.31 | 40.46 | 40.18 | 40.46 | 8,265,787 | +0.61(+1.53%) |
Nov 04, 2016 | 39.71 | 40.06 | 39.65 | 39.85 | 5,141,744 | +0.14(+0.35%) |
Nov 03, 2016 | 39.68 | 39.91 | 39.61 | 39.71 | 4,938,794 | +0.01(+0.02%) |
Nov 02, 2016 | 39.98 | 40.05 | 39.70 | 39.70 | 6,800,102 | -0.21(-0.54%) |
Nov 01, 2016 | 40.23 | 40.40 | 39.69 | 39.92 | 16,566,339 | -0.23(-0.58%) |
Oct 31, 2016 | 40.14 | 40.27 | 40.07 | 40.15 | 8,339,792 | +0.02(+0.04%) |
Oct 28, 2016 | 40.15 | 40.46 | 39.92 | 40.13 | 6,178,193 | +0.10(+0.26%) |
Oct 27, 2016 | 40.18 | 40.25 | 39.85 | 40.03 | 5,541,031 | -0.05(-0.13%) |
Oct 26, 2016 | 40.09 | 40.15 | 39.90 | 40.08 | 3,895,159 | -0.06(-0.15%) |
Oct 25, 2016 | 40.33 | 40.49 | 40.05 | 40.14 | 3,926,496 | -0.37(-0.91%) |
Oct 24, 2016 | 40.57 | 40.64 | 40.41 | 40.51 | 3,517,423 | +0.09(+0.23%) |
Oct 21, 2016 | 40.43 | 40.44 | 40.02 | 40.41 | 4,498,087 | -0.02(-0.04%) |
Oct 20, 2016 | 40.41 | 40.56 | 40.15 | 40.43 | 3,176,805 | -0.03(-0.08%) |
Oct 19, 2016 | 40.27 | 40.53 | 40.11 | 40.47 | 3,126,264 | +0.29(+0.73%) |
Oct 18, 2016 | 40.21 | 40.29 | 40.04 | 40.17 | 3,399,971 | +0.36(+0.91%) |
Oct 17, 2016 | 39.80 | 39.96 | 39.74 | 39.81 | 3,806,626 | +0.03(+0.09%) |
Oct 14, 2016 | 39.82 | 40.06 | 39.74 | 39.78 | 5,552,843 | +0.13(+0.32%) |
Oct 13, 2016 | 39.43 | 39.74 | 39.13 | 39.65 | 5,760,514 | -0.21(-0.52%) |
Oct 12, 2016 | 39.97 | 40.00 | 39.66 | 39.86 | 4,725,454 | -0.08(-0.19%) |
Oct 11, 2016 | 40.20 | 40.24 | 39.68 | 39.93 | 13,216,952 | -0.55(-1.36%) |
Oct 10, 2016 | 40.48 | 40.78 | 40.40 | 40.48 | 3,600,362 | +0.24(+0.60%) |
Oct 07, 2016 | 41.06 | 41.06 | 40.11 | 40.24 | 6,859,506 | -0.76(-1.86%) |
Oct 06, 2016 | 40.58 | 41.03 | 40.52 | 41.01 | 6,089,727 | +0.33(+0.82%) |
Oct 05, 2016 | 40.47 | 40.85 | 40.47 | 40.67 | 7,851,529 | +0.27(+0.68%) |
Oct 04, 2016 | 41.02 | 41.09 | 40.33 | 40.40 | 6,889,713 | -0.56(-1.36%) |
Oct 03, 2016 | 41.03 | 41.14 | 40.90 | 40.96 | 9,431,607 | -0.05(-0.13%) |
Sep 30, 2016 | 40.96 | 41.15 | 40.83 | 41.01 | 5,467,331 | +0.30(+0.74%) |
Sep 29, 2016 | 40.86 | 41.14 | 40.58 | 40.71 | 5,427,135 | -0.32(-0.77%) |
Sep 28, 2016 | 40.65 | 41.07 | 40.47 | 41.02 | 5,317,514 | +0.46(+1.14%) |
Sep 27, 2016 | 40.30 | 40.59 | 40.23 | 40.56 | 3,867,830 | +0.12(+0.30%) |
Sep 26, 2016 | 40.65 | 40.72 | 40.39 | 40.44 | 4,375,725 | -0.19(-0.46%) |
Sep 23, 2016 | 40.70 | 40.90 | 40.62 | 40.63 | 5,018,951 | -0.21(-0.50%) |
Sep 22, 2016 | 41.00 | 41.19 | 40.73 | 40.84 | 3,488,284 | +0.13(+0.32%) |
Sep 21, 2016 | 40.32 | 40.76 | 40.24 | 40.71 | 6,516,444 | +0.61(+1.52%) |
Sep 20, 2016 | 40.52 | 40.57 | 40.09 | 40.10 | 4,657,022 | -0.12(-0.30%) |
Sep 19, 2016 | 40.34 | 40.48 | 40.15 | 40.22 | 4,281,065 | +0.06(+0.15%) |
Sep 16, 2016 | 40.05 | 40.07 | 39.98 | 40.16 | 9,989,681 | -0.16(-0.40%) |
Sep 15, 2016 | 40.00 | 40.40 | 39.91 | 40.32 | 7,168,979 | +0.26(+0.64%) |
Sep 14, 2016 | 40.16 | 40.31 | 39.94 | 40.06 | 9,117,447 | -0.09(-0.23%) |
Sep 13, 2016 | 40.50 | 40.66 | 39.89 | 40.16 | 12,259,162 | -0.76(-1.86%) |
Sep 12, 2016 | 40.29 | 41.03 | 40.22 | 40.92 | 7,622,813 | +0.38(+0.95%) |
Sep 09, 2016 | 41.44 | 41.46 | 40.49 | 40.53 | 10,152,008 | -1.21(-2.91%) |
Sep 08, 2016 | 41.85 | 41.94 | 41.62 | 41.74 | 3,353,457 | -0.18(-0.43%) |
Sep 07, 2016 | 41.89 | 42.04 | 41.66 | 41.92 | 6,720,734 | -0.06(-0.14%) |
Sep 06, 2016 | 42.12 | 42.23 | 41.80 | 41.98 | 3,750,436 | -0.09(-0.22%) |
Sep 02, 2016 | 41.98 | 42.08 | 42.08 | 42.08 | 3,867,488 | +0.42(+1.01%) |