Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.32 | 46.08 | 43.78 | 44.66 | 19,625,542 | -1.60(-3.47%) |
Nov 29, 2016 | 45.92 | 46.66 | 45.77 | 46.27 | 6,103,065 | -0.01(-0.03%) |
Nov 28, 2016 | 47.06 | 47.17 | 46.15 | 46.28 | 6,393,906 | -0.78(-1.65%) |
Nov 25, 2016 | 46.77 | 47.07 | 46.63 | 47.06 | 2,391,972 | +0.10(+0.22%) |
Nov 23, 2016 | 46.95 | 46.95 | 46.95 | 0 | -0.38(-0.81%) | |
Nov 22, 2016 | 47.13 | 48.01 | 46.83 | 47.34 | 6,102,424 | +0.52(+1.10%) |
Nov 21, 2016 | 46.32 | 46.96 | 45.81 | 46.82 | 6,785,288 | +0.83(+1.81%) |
Nov 18, 2016 | 46.38 | 46.42 | 45.66 | 45.99 | 6,530,210 | -0.49(-1.06%) |
Nov 17, 2016 | 46.14 | 46.56 | 46.02 | 46.48 | 8,142,813 | +0.75(+1.63%) |
Nov 16, 2016 | 45.57 | 46.08 | 45.39 | 45.74 | 6,511,458 | +0.34(+0.76%) |
Nov 15, 2016 | 45.12 | 45.51 | 44.30 | 45.39 | 6,472,270 | +0.41(+0.91%) |
Nov 14, 2016 | 44.96 | 45.35 | 44.58 | 44.98 | 6,418,959 | +0.09(+0.21%) |
Nov 11, 2016 | 45.15 | 45.40 | 44.14 | 44.89 | 5,945,923 | -0.37(-0.81%) |
Nov 10, 2016 | 44.66 | 46.14 | 44.59 | 45.25 | 11,157,488 | +0.67(+1.50%) |
Nov 09, 2016 | 42.21 | 45.07 | 42.03 | 44.59 | 15,177,287 | +2.80(+6.69%) |
Nov 08, 2016 | 41.80 | 42.13 | 41.38 | 41.79 | 5,291,624 | -0.27(-0.65%) |
Nov 07, 2016 | 41.98 | 42.20 | 41.68 | 42.06 | 5,602,109 | +0.47(+1.12%) |
Nov 04, 2016 | 41.51 | 42.29 | 41.38 | 41.60 | 5,189,358 | +0.01(+0.02%) |
Nov 03, 2016 | 42.03 | 42.35 | 41.26 | 41.59 | 5,364,722 | -0.41(-0.98%) |
Nov 02, 2016 | 42.54 | 43.03 | 41.70 | 42.00 | 10,180,788 | -0.76(-1.78%) |
Nov 01, 2016 | 43.39 | 44.29 | 42.48 | 42.76 | 10,876,413 | +0.18(+0.42%) |
Oct 31, 2016 | 42.12 | 42.90 | 42.08 | 42.58 | 6,913,430 | +0.46(+1.09%) |
Oct 28, 2016 | 42.24 | 42.89 | 41.95 | 42.12 | 6,597,567 | -0.15(-0.36%) |
Oct 27, 2016 | 42.65 | 43.12 | 42.22 | 42.27 | 9,179,759 | -0.51(-1.19%) |
Oct 26, 2016 | 42.21 | 43.38 | 42.01 | 42.78 | 10,811,320 | +0.42(+1.00%) |
Oct 25, 2016 | 41.18 | 42.76 | 40.64 | 42.36 | 15,038,131 | +1.99(+4.93%) |
Oct 24, 2016 | 40.28 | 40.56 | 39.98 | 40.37 | 7,455,330 | +0.29(+0.72%) |
Oct 21, 2016 | 39.17 | 40.19 | 38.96 | 40.08 | 7,356,838 | +0.71(+1.81%) |
Oct 20, 2016 | 39.41 | 39.50 | 39.03 | 39.37 | 5,079,335 | +0.17(+0.42%) |
Oct 19, 2016 | 39.82 | 39.93 | 38.74 | 39.20 | 10,415,558 | -0.66(-1.66%) |
Oct 18, 2016 | 39.06 | 39.97 | 38.93 | 39.86 | 8,499,197 | +0.94(+2.42%) |
Oct 17, 2016 | 38.76 | 39.96 | 38.53 | 38.92 | 7,618,938 | +0.26(+0.67%) |
Oct 14, 2016 | 38.80 | 39.08 | 38.53 | 38.66 | 4,273,905 | -0.04(-0.11%) |
Oct 13, 2016 | 38.50 | 38.99 | 38.09 | 38.71 | 5,373,213 | +0.04(+0.11%) |
Oct 12, 2016 | 38.83 | 38.86 | 37.84 | 38.66 | 7,421,318 | -0.29(-0.74%) |
Oct 11, 2016 | 39.57 | 39.72 | 38.81 | 38.95 | 6,149,061 | -0.40(-1.00%) |
Oct 10, 2016 | 39.30 | 39.52 | 39.14 | 39.35 | 5,729,851 | +0.34(+0.87%) |
Oct 07, 2016 | 39.40 | 39.65 | 38.63 | 39.01 | 7,741,993 | -0.45(-1.15%) |
Oct 06, 2016 | 39.39 | 39.67 | 38.94 | 39.46 | 5,628,539 | +0.07(+0.18%) |
Oct 05, 2016 | 38.87 | 39.81 | 38.68 | 39.39 | 8,895,314 | +0.83(+2.14%) |
Oct 04, 2016 | 38.22 | 39.06 | 38.22 | 38.56 | 8,074,979 | +0.54(+1.42%) |
Oct 03, 2016 | 38.12 | 38.27 | 37.74 | 38.02 | 7,194,759 | -0.07(-0.19%) |
Sep 30, 2016 | 37.28 | 38.29 | 37.05 | 38.09 | 11,559,253 | +0.93(+2.49%) |
Sep 29, 2016 | 39.44 | 39.60 | 36.78 | 37.17 | 19,310,768 | -2.44(-6.17%) |
Sep 28, 2016 | 39.71 | 39.98 | 38.86 | 39.61 | 9,306,474 | +0.06(+0.16%) |
Sep 27, 2016 | 38.90 | 39.73 | 38.56 | 39.55 | 8,280,807 | +0.52(+1.34%) |
Sep 26, 2016 | 40.01 | 40.14 | 38.96 | 39.02 | 6,715,781 | -0.99(-2.48%) |
Sep 23, 2016 | 39.81 | 40.27 | 39.47 | 40.01 | 7,501,771 | +0.05(+0.13%) |
Sep 22, 2016 | 40.32 | 40.57 | 39.92 | 39.96 | 6,597,149 | -0.06(-0.14%) |
Sep 21, 2016 | 40.16 | 40.34 | 39.54 | 40.02 | 8,394,138 | +0.17(+0.41%) |
Sep 20, 2016 | 41.15 | 41.16 | 39.84 | 39.86 | 8,627,390 | -1.21(-2.96%) |
Sep 19, 2016 | 40.87 | 41.75 | 40.60 | 41.07 | 8,314,877 | +0.29(+0.72%) |
Sep 16, 2016 | 40.27 | 41.10 | 40.27 | 40.78 | 10,179,275 | +0.39(+0.96%) |
Sep 15, 2016 | 39.29 | 40.86 | 39.21 | 40.39 | 9,344,388 | +1.16(+2.97%) |
Sep 14, 2016 | 39.87 | 40.22 | 39.17 | 39.22 | 7,536,288 | -0.56(-1.41%) |
Sep 13, 2016 | 39.91 | 40.10 | 39.57 | 39.78 | 6,524,369 | -0.38(-0.95%) |
Sep 12, 2016 | 39.32 | 40.39 | 38.99 | 40.16 | 8,057,418 | +0.69(+1.75%) |
Sep 09, 2016 | 40.22 | 40.27 | 39.43 | 39.47 | 8,032,721 | -0.88(-2.19%) |
Sep 08, 2016 | 40.25 | 40.70 | 39.91 | 40.36 | 6,214,805 | +0.04(+0.11%) |
Sep 07, 2016 | 39.65 | 40.39 | 39.56 | 40.32 | 6,418,795 | +0.59(+1.48%) |
Sep 06, 2016 | 39.63 | 39.98 | 39.36 | 39.73 | 4,944,552 | +0.32(+0.80%) |
Sep 02, 2016 | 39.37 | 39.41 | 39.41 | 39.41 | 6,779,522 | +0.39(+0.99%) |