Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.29 | 40.29 | 39.98 | 40.07 | 1,567,377 | -0.04(-0.11%) |
Nov 29, 2016 | 39.84 | 40.24 | 39.79 | 40.12 | 1,171,885 | +0.24(+0.60%) |
Nov 28, 2016 | 39.92 | 40.14 | 39.82 | 39.88 | 1,220,730 | +0.14(+0.35%) |
Nov 25, 2016 | 39.78 | 39.86 | 39.66 | 39.74 | 690,998 | +0.32(+0.81%) |
Nov 23, 2016 | 39.42 | 39.42 | 39.42 | 0 | -0.21(-0.54%) | |
Nov 22, 2016 | 39.75 | 39.75 | 39.48 | 39.64 | 1,255,803 | +0.40(+1.03%) |
Nov 21, 2016 | 39.15 | 39.30 | 39.09 | 39.23 | 876,989 | +0.27(+0.68%) |
Nov 18, 2016 | 39.06 | 39.11 | 38.78 | 38.96 | 613,512 | -0.03(-0.09%) |
Nov 17, 2016 | 38.95 | 39.10 | 38.87 | 39.00 | 2,505,845 | +0.28(+0.73%) |
Nov 16, 2016 | 38.68 | 38.92 | 38.60 | 38.72 | 2,069,236 | -0.40(-1.01%) |
Nov 15, 2016 | 38.60 | 39.24 | 38.60 | 39.11 | 4,695,694 | +0.77(+2.00%) |
Nov 14, 2016 | 38.66 | 38.76 | 38.10 | 38.35 | 2,729,035 | -0.58(-1.48%) |
Nov 11, 2016 | 38.68 | 39.06 | 38.35 | 38.92 | 2,351,867 | -0.40(-1.03%) |
Nov 10, 2016 | 39.99 | 40.03 | 39.15 | 39.33 | 2,365,859 | -0.57(-1.42%) |
Nov 09, 2016 | 39.88 | 40.35 | 39.76 | 39.89 | 4,360,230 | -1.01(-2.46%) |
Nov 08, 2016 | 40.43 | 41.14 | 40.37 | 40.90 | 1,745,831 | +0.24(+0.59%) |
Nov 07, 2016 | 40.32 | 40.85 | 40.32 | 40.66 | 3,150,569 | +1.25(+3.16%) |
Nov 04, 2016 | 39.51 | 39.61 | 39.33 | 39.41 | 2,171,041 | -0.34(-0.84%) |
Nov 03, 2016 | 39.86 | 39.95 | 39.63 | 39.75 | 1,799,547 | -0.05(-0.13%) |
Nov 02, 2016 | 40.38 | 40.42 | 39.59 | 39.80 | 1,659,712 | -0.66(-1.64%) |
Nov 01, 2016 | 40.91 | 40.91 | 40.10 | 40.46 | 1,256,205 | +0.00(+0.00%) |
Oct 31, 2016 | 40.56 | 40.62 | 40.43 | 40.46 | 1,160,266 | -0.03(-0.06%) |
Oct 28, 2016 | 40.69 | 40.83 | 40.33 | 40.49 | 1,416,348 | -0.36(-0.88%) |
Oct 27, 2016 | 41.01 | 41.11 | 40.80 | 40.85 | 598,076 | -0.36(-0.88%) |
Oct 26, 2016 | 41.29 | 41.41 | 41.09 | 41.21 | 1,018,488 | -0.40(-0.95%) |
Oct 25, 2016 | 41.84 | 41.84 | 41.58 | 41.60 | 1,063,467 | -0.16(-0.39%) |
Oct 24, 2016 | 41.81 | 41.93 | 41.71 | 41.77 | 938,547 | +0.19(+0.46%) |
Oct 21, 2016 | 41.30 | 41.60 | 41.25 | 41.58 | 989,496 | +0.10(+0.25%) |
Oct 20, 2016 | 41.49 | 41.63 | 41.37 | 41.47 | 1,036,196 | -0.14(-0.33%) |
Oct 19, 2016 | 41.53 | 41.68 | 41.42 | 41.61 | 514,601 | +0.13(+0.31%) |
Oct 18, 2016 | 41.69 | 41.69 | 41.44 | 41.48 | 1,037,479 | +0.59(+1.45%) |
Oct 17, 2016 | 40.85 | 41.06 | 40.84 | 40.89 | 1,233,107 | -0.23(-0.56%) |
Oct 14, 2016 | 41.32 | 41.46 | 41.02 | 41.12 | 1,250,879 | +0.18(+0.44%) |
Oct 13, 2016 | 40.72 | 41.05 | 40.43 | 40.94 | 2,088,521 | -0.64(-1.55%) |
Oct 12, 2016 | 41.47 | 41.61 | 41.30 | 41.59 | 8,701,210 | +0.02(+0.04%) |
Oct 11, 2016 | 42.02 | 42.10 | 41.38 | 41.57 | 2,825,021 | -1.20(-2.81%) |
Oct 10, 2016 | 42.28 | 42.92 | 42.28 | 42.77 | 1,602,145 | +0.67(+1.59%) |
Oct 07, 2016 | 42.43 | 42.44 | 41.91 | 42.10 | 1,031,569 | -0.40(-0.93%) |
Oct 06, 2016 | 42.43 | 42.56 | 42.24 | 42.50 | 663,222 | -0.02(-0.04%) |
Oct 05, 2016 | 42.16 | 42.52 | 42.11 | 42.51 | 2,972,443 | +0.88(+2.11%) |
Oct 04, 2016 | 41.90 | 42.09 | 41.51 | 41.64 | 1,192,506 | -0.15(-0.35%) |
Oct 03, 2016 | 41.67 | 41.83 | 41.53 | 41.78 | 1,093,856 | +0.09(+0.23%) |
Sep 30, 2016 | 41.64 | 41.85 | 41.46 | 41.69 | 1,344,861 | +0.08(+0.19%) |
Sep 29, 2016 | 42.04 | 42.13 | 41.43 | 41.61 | 2,477,756 | -0.55(-1.30%) |
Sep 28, 2016 | 41.95 | 42.21 | 41.60 | 42.16 | 1,362,028 | +0.28(+0.68%) |
Sep 27, 2016 | 41.69 | 41.96 | 41.65 | 41.88 | 4,599,977 | +0.54(+1.31%) |
Sep 26, 2016 | 41.58 | 41.66 | 41.32 | 41.34 | 1,080,187 | -0.85(-2.02%) |
Sep 23, 2016 | 42.44 | 42.47 | 42.18 | 42.19 | 916,213 | -0.69(-1.61%) |
Sep 22, 2016 | 42.70 | 42.94 | 42.67 | 42.88 | 1,724,144 | +0.42(+0.98%) |
Sep 21, 2016 | 41.76 | 42.55 | 41.76 | 42.46 | 2,097,143 | +1.13(+2.72%) |
Sep 20, 2016 | 41.66 | 41.68 | 41.34 | 41.34 | 731,701 | +0.02(+0.04%) |
Sep 19, 2016 | 41.57 | 41.74 | 41.29 | 41.32 | 1,355,714 | -0.12(-0.29%) |
Sep 16, 2016 | 41.38 | 41.47 | 41.11 | 41.44 | 1,409,738 | -0.09(-0.23%) |
Sep 15, 2016 | 41.16 | 41.69 | 41.05 | 41.53 | 2,494,967 | +0.66(+1.62%) |
Sep 14, 2016 | 41.00 | 41.22 | 40.80 | 40.87 | 3,186,571 | +0.10(+0.25%) |
Sep 13, 2016 | 40.86 | 41.04 | 40.31 | 40.77 | 3,945,175 | -0.80(-1.92%) |
Sep 12, 2016 | 40.58 | 41.66 | 40.52 | 41.57 | 1,681,098 | +0.28(+0.69%) |
Sep 09, 2016 | 42.07 | 42.07 | 41.24 | 41.29 | 1,703,485 | -1.06(-2.50%) |
Sep 08, 2016 | 42.18 | 42.49 | 42.15 | 42.34 | 1,789,594 | +0.30(+0.72%) |
Sep 07, 2016 | 42.16 | 42.16 | 41.96 | 42.04 | 2,128,511 | -0.19(-0.45%) |
Sep 06, 2016 | 41.85 | 42.25 | 41.85 | 42.23 | 3,349,545 | +1.04(+2.53%) |
Sep 02, 2016 | 41.05 | 41.19 | 41.19 | 41.19 | 2,351,377 | +0.70(+1.74%) |