Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.38 | 44.76 | 44.24 | 44.50 | 30,900,688 | +0.69(+1.57%) |
Nov 29, 2016 | 43.80 | 44.15 | 43.66 | 43.82 | 19,924,280 | +0.04(+0.09%) |
Nov 28, 2016 | 44.08 | 44.47 | 43.75 | 43.78 | 29,955,078 | -1.03(-2.31%) |
Nov 25, 2016 | 44.67 | 44.83 | 44.35 | 44.81 | 14,556,890 | +0.07(+0.16%) |
Nov 23, 2016 | 44.74 | 44.74 | 44.74 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 43.93 | 44.31 | 43.75 | 44.27 | 27,841,740 | +0.44(+1.01%) |
Nov 21, 2016 | 44.16 | 44.19 | 43.51 | 43.83 | 25,857,166 | +0.06(+0.14%) |
Nov 18, 2016 | 43.71 | 44.07 | 43.39 | 43.77 | 31,664,932 | +0.01(+0.02%) |
Nov 17, 2016 | 43.09 | 44.18 | 42.90 | 43.76 | 31,138,230 | +0.65(+1.50%) |
Nov 16, 2016 | 42.78 | 43.41 | 42.78 | 43.11 | 30,655,846 | -0.65(-1.48%) |
Nov 15, 2016 | 42.61 | 43.78 | 42.39 | 43.76 | 42,348,856 | +0.61(+1.41%) |
Nov 14, 2016 | 41.86 | 43.32 | 41.83 | 43.15 | 54,613,472 | +1.46(+3.50%) |
Nov 11, 2016 | 41.64 | 41.95 | 40.72 | 41.69 | 53,039,320 | -0.62(-1.46%) |
Nov 10, 2016 | 41.08 | 42.77 | 40.83 | 42.31 | 65,968,228 | +1.59(+3.92%) |
Nov 09, 2016 | 39.52 | 40.99 | 39.04 | 40.71 | 74,998,416 | +1.33(+3.37%) |
Nov 08, 2016 | 39.00 | 39.48 | 38.70 | 39.39 | 22,227,864 | +0.07(+0.18%) |
Nov 07, 2016 | 38.88 | 39.33 | 38.84 | 39.32 | 24,523,844 | +1.30(+3.43%) |
Nov 04, 2016 | 37.97 | 38.51 | 37.64 | 38.02 | 17,932,788 | -0.02(-0.04%) |
Nov 03, 2016 | 38.30 | 38.66 | 37.90 | 38.03 | 20,557,410 | -0.15(-0.39%) |
Nov 02, 2016 | 38.25 | 38.33 | 37.88 | 38.18 | 20,116,184 | -0.31(-0.82%) |
Nov 01, 2016 | 38.86 | 39.07 | 38.07 | 38.50 | 26,303,776 | -0.17(-0.43%) |
Oct 31, 2016 | 39.13 | 39.22 | 38.65 | 38.66 | 19,289,804 | -0.32(-0.83%) |
Oct 28, 2016 | 39.31 | 39.42 | 38.50 | 38.98 | 22,604,012 | -0.29(-0.74%) |
Oct 27, 2016 | 39.58 | 39.80 | 39.25 | 39.27 | 24,385,062 | -0.06(-0.16%) |
Oct 26, 2016 | 38.76 | 39.38 | 38.71 | 39.34 | 17,747,336 | +0.33(+0.85%) |
Oct 25, 2016 | 38.93 | 39.18 | 38.78 | 39.01 | 12,446,655 | +0.01(+0.02%) |
Oct 24, 2016 | 39.19 | 39.24 | 38.95 | 39.00 | 13,670,844 | +0.01(+0.02%) |
Oct 21, 2016 | 38.60 | 39.04 | 38.53 | 38.99 | 16,181,865 | -0.01(-0.02%) |
Oct 20, 2016 | 38.91 | 39.25 | 38.71 | 39.00 | 17,190,994 | +0.08(+0.20%) |
Oct 19, 2016 | 38.63 | 39.10 | 38.57 | 38.92 | 18,641,442 | +0.39(+1.00%) |
Oct 18, 2016 | 38.68 | 38.77 | 38.39 | 38.54 | 23,084,554 | +0.31(+0.80%) |
Oct 17, 2016 | 38.24 | 38.65 | 38.08 | 38.23 | 21,171,668 | -0.01(-0.02%) |
Oct 14, 2016 | 39.02 | 39.29 | 38.06 | 38.24 | 35,967,280 | +0.11(+0.29%) |
Oct 13, 2016 | 37.69 | 38.29 | 37.39 | 38.13 | 28,350,836 | -0.18(-0.47%) |
Oct 12, 2016 | 38.52 | 38.71 | 38.28 | 38.31 | 18,315,378 | -0.23(-0.59%) |
Oct 11, 2016 | 38.76 | 39.05 | 38.30 | 38.54 | 20,382,334 | -0.44(-1.13%) |
Oct 10, 2016 | 38.91 | 39.30 | 38.83 | 38.98 | 17,826,348 | +0.21(+0.55%) |
Oct 07, 2016 | 38.54 | 38.86 | 38.29 | 38.76 | 21,083,178 | +0.17(+0.43%) |
Oct 06, 2016 | 38.41 | 38.61 | 38.05 | 38.60 | 19,984,722 | +0.33(+0.86%) |
Oct 05, 2016 | 37.76 | 38.45 | 37.76 | 38.27 | 23,101,200 | +0.71(+1.88%) |
Oct 04, 2016 | 37.05 | 38.09 | 37.03 | 37.56 | 32,471,254 | +0.57(+1.53%) |
Oct 03, 2016 | 36.99 | 37.17 | 36.80 | 36.99 | 17,547,958 | -0.16(-0.42%) |
Sep 30, 2016 | 36.44 | 37.36 | 36.23 | 37.15 | 32,485,434 | +1.12(+3.12%) |
Sep 29, 2016 | 36.81 | 37.28 | 35.72 | 36.03 | 35,661,900 | -0.84(-2.28%) |
Sep 28, 2016 | 36.64 | 36.90 | 36.26 | 36.87 | 20,166,308 | +0.39(+1.08%) |
Sep 27, 2016 | 35.81 | 36.56 | 35.52 | 36.47 | 20,549,834 | +0.38(+1.05%) |
Sep 26, 2016 | 36.58 | 36.68 | 36.05 | 36.10 | 28,788,582 | -0.99(-2.67%) |
Sep 23, 2016 | 36.99 | 37.33 | 36.84 | 37.09 | 18,806,964 | +0.03(+0.09%) |
Sep 22, 2016 | 36.96 | 37.21 | 36.77 | 37.06 | 20,655,536 | +0.17(+0.45%) |
Sep 21, 2016 | 36.97 | 37.19 | 36.41 | 36.89 | 21,110,084 | +0.28(+0.77%) |
Sep 20, 2016 | 37.00 | 37.12 | 36.54 | 36.61 | 17,479,574 | -0.04(-0.11%) |
Sep 19, 2016 | 36.67 | 37.16 | 36.58 | 36.65 | 16,220,968 | +0.14(+0.39%) |
Sep 16, 2016 | 36.66 | 36.80 | 36.37 | 36.51 | 31,554,648 | -0.53(-1.42%) |
Sep 15, 2016 | 36.77 | 37.22 | 36.65 | 37.03 | 18,059,086 | +0.26(+0.71%) |
Sep 14, 2016 | 36.88 | 37.32 | 36.72 | 36.77 | 25,144,274 | -0.13(-0.36%) |
Sep 13, 2016 | 36.89 | 37.20 | 36.66 | 36.91 | 25,279,150 | -0.68(-1.82%) |
Sep 12, 2016 | 36.69 | 37.65 | 36.44 | 37.59 | 28,061,028 | +0.49(+1.31%) |
Sep 09, 2016 | 37.68 | 37.89 | 37.10 | 37.10 | 26,021,046 | -0.49(-1.30%) |
Sep 08, 2016 | 37.33 | 37.81 | 37.22 | 37.59 | 20,142,940 | +0.24(+0.65%) |
Sep 07, 2016 | 36.97 | 37.47 | 36.86 | 37.35 | 17,303,094 | +0.15(+0.40%) |
Sep 06, 2016 | 37.37 | 37.48 | 36.69 | 37.20 | 22,434,730 | -0.17(-0.46%) |
Sep 02, 2016 | 37.36 | 37.37 | 37.37 | 37.37 | 20,713,242 | +0.12(+0.32%) |