Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.64 | 44.03 | 42.53 | 42.73 | 3,286,068 | -0.57(-1.31%) |
Nov 29, 2016 | 43.42 | 43.93 | 43.29 | 43.30 | 2,047,846 | -0.18(-0.41%) |
Nov 28, 2016 | 44.15 | 44.17 | 43.20 | 43.48 | 2,319,034 | -0.69(-1.56%) |
Nov 25, 2016 | 44.00 | 44.46 | 43.95 | 44.17 | 1,214,186 | +0.39(+0.89%) |
Nov 23, 2016 | 43.78 | 43.78 | 43.78 | 0 | -1.56(-3.43%) | |
Nov 22, 2016 | 45.16 | 45.41 | 44.93 | 45.34 | 1,460,611 | +0.29(+0.64%) |
Nov 21, 2016 | 44.61 | 45.08 | 44.25 | 45.05 | 1,464,420 | +0.83(+1.87%) |
Nov 18, 2016 | 44.80 | 44.96 | 44.19 | 44.22 | 2,084,678 | -0.64(-1.42%) |
Nov 17, 2016 | 43.92 | 44.92 | 43.63 | 44.86 | 2,278,960 | +0.94(+2.13%) |
Nov 16, 2016 | 44.23 | 44.74 | 43.89 | 43.92 | 1,977,304 | -0.41(-0.92%) |
Nov 15, 2016 | 43.33 | 44.40 | 43.19 | 44.33 | 2,606,160 | +0.99(+2.28%) |
Nov 14, 2016 | 42.88 | 43.57 | 42.69 | 43.34 | 3,077,850 | +1.13(+2.67%) |
Nov 11, 2016 | 41.38 | 42.25 | 41.27 | 42.21 | 2,208,726 | +0.51(+1.22%) |
Nov 10, 2016 | 41.91 | 42.20 | 41.23 | 41.71 | 2,973,948 | +0.03(+0.07%) |
Nov 09, 2016 | 41.41 | 41.97 | 40.51 | 41.68 | 2,442,129 | -0.19(-0.45%) |
Nov 08, 2016 | 42.18 | 42.53 | 41.01 | 41.87 | 3,118,652 | +0.27(+0.65%) |
Nov 07, 2016 | 41.87 | 42.05 | 41.31 | 41.60 | 2,273,472 | +0.42(+1.02%) |
Nov 04, 2016 | 40.59 | 42.19 | 40.57 | 41.18 | 2,184,732 | +0.52(+1.28%) |
Nov 03, 2016 | 40.42 | 40.91 | 40.35 | 40.66 | 1,361,470 | +0.24(+0.59%) |
Nov 02, 2016 | 40.72 | 40.78 | 40.24 | 40.42 | 1,689,039 | -0.15(-0.37%) |
Nov 01, 2016 | 41.25 | 42.24 | 40.29 | 40.57 | 2,278,479 | -0.43(-1.05%) |
Oct 31, 2016 | 40.94 | 41.31 | 40.63 | 41.00 | 1,045,284 | +0.12(+0.29%) |
Oct 28, 2016 | 41.01 | 41.45 | 40.53 | 40.88 | 1,036,518 | +0.08(+0.20%) |
Oct 27, 2016 | 41.25 | 41.39 | 40.77 | 40.80 | 1,730,659 | -0.24(-0.58%) |
Oct 26, 2016 | 40.43 | 41.37 | 40.31 | 41.04 | 1,828,337 | +0.35(+0.86%) |
Oct 25, 2016 | 40.60 | 40.76 | 40.03 | 40.69 | 742,609 | -0.05(-0.12%) |
Oct 24, 2016 | 40.86 | 41.20 | 40.74 | 40.74 | 1,525,235 | +0.13(+0.32%) |
Oct 21, 2016 | 40.02 | 40.65 | 39.86 | 40.61 | 1,094,231 | -0.07(-0.17%) |
Oct 20, 2016 | 40.69 | 41.04 | 40.40 | 40.68 | 891,642 | -0.13(-0.32%) |
Oct 19, 2016 | 40.37 | 40.99 | 40.37 | 40.81 | 2,345,483 | +0.52(+1.29%) |
Oct 18, 2016 | 39.63 | 40.31 | 39.31 | 40.29 | 1,381,443 | +1.24(+3.17%) |
Oct 17, 2016 | 38.58 | 39.21 | 38.58 | 39.05 | 734,200 | +0.39(+1.01%) |
Oct 14, 2016 | 39.13 | 39.75 | 38.61 | 38.66 | 870,583 | -0.09(-0.23%) |
Oct 13, 2016 | 39.91 | 40.07 | 38.10 | 38.75 | 1,904,817 | -1.64(-4.05%) |
Oct 12, 2016 | 40.44 | 40.72 | 40.09 | 40.39 | 1,035,396 | -0.06(-0.15%) |
Oct 11, 2016 | 40.45 | 40.94 | 39.99 | 40.45 | 1,587,089 | -0.10(-0.25%) |
Oct 10, 2016 | 40.14 | 40.88 | 40.05 | 40.55 | 1,286,223 | +0.73(+1.83%) |
Oct 07, 2016 | 39.75 | 40.04 | 39.44 | 39.82 | 1,449,034 | -0.15(-0.37%) |
Oct 06, 2016 | 39.85 | 40.01 | 39.51 | 39.97 | 1,008,627 | +0.15(+0.38%) |
Oct 05, 2016 | 39.04 | 39.88 | 38.92 | 39.82 | 1,620,327 | +1.00(+2.57%) |
Oct 04, 2016 | 39.11 | 39.45 | 38.54 | 38.82 | 1,692,756 | -0.02(-0.05%) |
Oct 03, 2016 | 38.21 | 38.91 | 38.21 | 38.84 | 1,705,016 | +0.46(+1.20%) |
Sep 30, 2016 | 38.02 | 38.52 | 37.72 | 38.39 | 2,198,136 | +0.73(+1.93%) |
Sep 29, 2016 | 37.75 | 38.52 | 37.34 | 37.66 | 1,481,831 | -0.28(-0.74%) |
Sep 28, 2016 | 37.04 | 37.98 | 36.95 | 37.94 | 1,349,587 | +1.02(+2.76%) |
Sep 27, 2016 | 36.73 | 37.11 | 36.28 | 36.92 | 1,496,670 | +0.09(+0.24%) |
Sep 26, 2016 | 37.44 | 37.44 | 36.65 | 36.83 | 1,937,520 | -0.74(-1.96%) |
Sep 23, 2016 | 37.71 | 38.16 | 37.47 | 37.57 | 1,606,406 | -0.33(-0.87%) |
Sep 22, 2016 | 37.82 | 38.07 | 37.73 | 37.90 | 1,538,546 | +0.45(+1.20%) |
Sep 21, 2016 | 37.73 | 37.92 | 36.93 | 37.45 | 2,603,433 | -0.18(-0.48%) |
Sep 20, 2016 | 38.72 | 38.74 | 37.60 | 37.63 | 1,864,009 | -0.91(-2.36%) |
Sep 19, 2016 | 39.21 | 39.49 | 38.44 | 38.53 | 1,654,036 | -0.39(-1.00%) |
Sep 16, 2016 | 39.73 | 39.89 | 38.89 | 38.92 | 1,973,786 | -1.22(-3.03%) |
Sep 15, 2016 | 39.80 | 40.29 | 39.44 | 40.14 | 1,478,567 | +0.26(+0.65%) |
Sep 14, 2016 | 39.35 | 40.05 | 39.11 | 39.88 | 1,981,056 | +0.39(+0.98%) |
Sep 13, 2016 | 39.49 | 40.06 | 39.39 | 39.49 | 1,883,181 | -0.53(-1.32%) |
Sep 12, 2016 | 38.73 | 40.13 | 38.47 | 40.02 | 1,731,398 | +0.81(+2.06%) |
Sep 09, 2016 | 40.19 | 40.43 | 39.21 | 39.21 | 1,955,410 | -1.35(-3.32%) |
Sep 08, 2016 | 40.17 | 40.79 | 39.98 | 40.56 | 2,130,224 | +0.35(+0.87%) |
Sep 07, 2016 | 39.94 | 40.49 | 39.49 | 40.21 | 1,888,131 | +0.25(+0.62%) |
Sep 06, 2016 | 40.50 | 40.61 | 39.74 | 39.96 | 1,329,900 | -0.50(-1.23%) |
Sep 02, 2016 | 40.25 | 40.46 | 40.46 | 40.46 | 1,837,908 | +0.43(+1.07%) |