Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.18 | 45.59 | 44.49 | 44.64 | 5,793,562 | -0.24(-0.52%) |
Nov 29, 2016 | 44.94 | 45.45 | 44.82 | 44.88 | 1,327,828 | -0.25(-0.56%) |
Nov 28, 2016 | 45.53 | 45.66 | 44.91 | 45.13 | 1,296,458 | -0.31(-0.68%) |
Nov 25, 2016 | 45.53 | 45.58 | 45.02 | 45.44 | 602,687 | +0.14(+0.30%) |
Nov 23, 2016 | 45.30 | 45.30 | 45.30 | 0 | +0.35(+0.78%) | |
Nov 22, 2016 | 44.44 | 45.28 | 44.29 | 44.95 | 1,642,221 | +0.50(+1.11%) |
Nov 21, 2016 | 43.99 | 44.72 | 43.78 | 44.46 | 1,716,004 | +0.16(+0.37%) |
Nov 18, 2016 | 44.17 | 44.39 | 43.86 | 44.29 | 1,498,475 | +0.11(+0.24%) |
Nov 17, 2016 | 44.09 | 44.32 | 43.77 | 44.19 | 1,150,820 | +0.05(+0.11%) |
Nov 16, 2016 | 43.61 | 44.15 | 43.55 | 44.14 | 1,891,398 | +0.26(+0.59%) |
Nov 15, 2016 | 43.73 | 44.15 | 43.53 | 43.88 | 2,100,965 | +0.24(+0.56%) |
Nov 14, 2016 | 43.51 | 43.83 | 43.37 | 43.64 | 3,239,247 | +0.34(+0.79%) |
Nov 11, 2016 | 43.86 | 44.38 | 43.20 | 43.30 | 1,765,415 | -0.65(-1.48%) |
Nov 10, 2016 | 43.74 | 44.87 | 43.54 | 43.94 | 2,215,345 | +0.60(+1.38%) |
Nov 09, 2016 | 42.15 | 43.73 | 42.08 | 43.34 | 2,064,505 | +0.66(+1.54%) |
Nov 08, 2016 | 42.06 | 42.81 | 41.65 | 42.69 | 1,438,019 | +0.70(+1.66%) |
Nov 07, 2016 | 41.81 | 42.22 | 41.38 | 41.99 | 1,735,178 | +0.55(+1.33%) |
Nov 04, 2016 | 41.37 | 41.89 | 40.98 | 41.44 | 1,934,200 | +0.11(+0.25%) |
Nov 03, 2016 | 40.77 | 41.51 | 40.53 | 41.33 | 1,411,494 | +0.54(+1.31%) |
Nov 02, 2016 | 40.90 | 41.47 | 40.77 | 40.80 | 1,085,104 | -0.14(-0.34%) |
Nov 01, 2016 | 41.30 | 41.37 | 40.53 | 40.94 | 2,190,245 | -0.45(-1.10%) |
Oct 31, 2016 | 40.71 | 41.63 | 40.57 | 41.39 | 1,926,211 | +0.68(+1.67%) |
Oct 28, 2016 | 40.73 | 41.91 | 40.32 | 40.71 | 4,907,311 | +2.21(+5.73%) |
Oct 27, 2016 | 38.67 | 38.67 | 37.95 | 38.50 | 3,877,956 | -0.23(-0.59%) |
Oct 26, 2016 | 38.76 | 39.02 | 38.54 | 38.73 | 1,935,761 | -0.12(-0.31%) |
Oct 25, 2016 | 39.32 | 39.32 | 38.80 | 38.85 | 1,578,021 | -0.51(-1.30%) |
Oct 24, 2016 | 39.62 | 39.94 | 39.21 | 39.36 | 1,565,891 | -0.10(-0.25%) |
Oct 21, 2016 | 39.10 | 39.64 | 39.02 | 39.46 | 2,105,325 | -0.02(-0.06%) |
Oct 20, 2016 | 39.84 | 39.87 | 39.27 | 39.49 | 1,750,495 | -0.56(-1.40%) |
Oct 19, 2016 | 39.95 | 40.37 | 39.29 | 40.04 | 928,113 | +0.24(+0.61%) |
Oct 18, 2016 | 40.26 | 40.80 | 39.73 | 39.80 | 1,421,640 | +0.02(+0.06%) |
Oct 17, 2016 | 40.18 | 40.21 | 39.66 | 39.78 | 1,377,111 | -0.32(-0.81%) |
Oct 14, 2016 | 39.79 | 40.49 | 39.57 | 40.10 | 1,075,922 | +0.52(+1.31%) |
Oct 13, 2016 | 39.43 | 40.28 | 38.92 | 39.58 | 1,491,838 | -0.14(-0.35%) |
Oct 12, 2016 | 40.05 | 40.05 | 39.44 | 39.72 | 1,998,078 | -0.19(-0.47%) |
Oct 11, 2016 | 40.47 | 40.67 | 39.74 | 39.91 | 1,729,010 | -0.59(-1.46%) |
Oct 10, 2016 | 40.73 | 40.80 | 40.46 | 40.50 | 1,259,482 | +0.02(+0.04%) |
Oct 07, 2016 | 40.94 | 41.20 | 40.43 | 40.48 | 1,302,016 | -0.62(-1.52%) |
Oct 06, 2016 | 41.21 | 41.33 | 40.94 | 41.11 | 942,310 | -0.19(-0.47%) |
Oct 05, 2016 | 41.37 | 41.59 | 41.03 | 41.30 | 1,090,920 | +0.11(+0.26%) |
Oct 04, 2016 | 41.56 | 41.72 | 40.99 | 41.20 | 1,495,774 | -0.47(-1.13%) |
Oct 03, 2016 | 41.03 | 41.89 | 41.03 | 41.67 | 1,679,224 | +0.40(+0.96%) |
Sep 30, 2016 | 41.45 | 41.57 | 40.77 | 41.27 | 2,310,236 | +0.16(+0.39%) |
Sep 29, 2016 | 41.42 | 41.84 | 41.05 | 41.11 | 1,722,621 | -0.83(-1.97%) |
Sep 28, 2016 | 41.95 | 41.97 | 41.63 | 41.93 | 1,117,021 | +0.09(+0.21%) |
Sep 27, 2016 | 41.43 | 41.98 | 41.39 | 41.84 | 1,382,183 | +0.32(+0.76%) |
Sep 26, 2016 | 41.07 | 41.75 | 40.78 | 41.53 | 1,315,099 | +0.28(+0.67%) |
Sep 23, 2016 | 41.59 | 41.82 | 41.07 | 41.25 | 995,561 | -0.62(-1.47%) |
Sep 22, 2016 | 41.63 | 42.15 | 41.59 | 41.87 | 2,034,092 | +0.54(+1.29%) |
Sep 21, 2016 | 40.92 | 41.36 | 40.72 | 41.33 | 1,049,401 | +0.59(+1.45%) |
Sep 20, 2016 | 41.17 | 41.41 | 40.71 | 40.74 | 1,320,247 | -0.43(-1.04%) |
Sep 19, 2016 | 40.87 | 41.68 | 40.85 | 41.17 | 1,202,913 | +0.42(+1.03%) |
Sep 16, 2016 | 40.63 | 40.86 | 40.07 | 40.75 | 2,900,716 | -0.19(-0.46%) |
Sep 15, 2016 | 40.52 | 41.03 | 40.13 | 40.94 | 1,747,960 | +0.38(+0.94%) |
Sep 14, 2016 | 40.58 | 40.94 | 40.25 | 40.56 | 1,421,177 | -0.02(-0.04%) |
Sep 13, 2016 | 41.24 | 41.67 | 40.52 | 40.57 | 1,982,168 | -0.95(-2.28%) |
Sep 12, 2016 | 40.56 | 41.71 | 40.43 | 41.52 | 2,297,082 | +0.54(+1.31%) |
Sep 09, 2016 | 41.97 | 42.17 | 40.99 | 40.99 | 2,677,278 | -1.44(-3.40%) |
Sep 08, 2016 | 42.71 | 42.94 | 42.38 | 42.43 | 1,353,990 | -0.49(-1.15%) |
Sep 07, 2016 | 42.51 | 43.07 | 42.18 | 42.92 | 2,150,010 | +0.17(+0.40%) |
Sep 06, 2016 | 43.38 | 43.42 | 42.40 | 42.75 | 1,595,719 | -0.53(-1.22%) |
Sep 02, 2016 | 42.99 | 43.28 | 43.28 | 43.28 | 1,037,017 | +0.61(+1.43%) |