Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.95 | 46.73 | 44.40 | 45.29 | 19,355,214 | -1.63(-3.47%) |
Nov 29, 2016 | 46.56 | 47.32 | 46.41 | 46.91 | 6,018,999 | -0.01(-0.03%) |
Nov 28, 2016 | 47.72 | 47.83 | 46.79 | 46.93 | 6,305,835 | -0.79(-1.65%) |
Nov 25, 2016 | 47.43 | 47.73 | 47.29 | 47.71 | 2,359,024 | +0.10(+0.22%) |
Nov 23, 2016 | 47.61 | 47.61 | 47.61 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.79 | 48.68 | 47.48 | 48.00 | 6,018,367 | +0.52(+1.10%) |
Nov 21, 2016 | 46.97 | 47.62 | 46.45 | 47.48 | 6,691,826 | +0.85(+1.81%) |
Nov 18, 2016 | 47.03 | 47.07 | 46.30 | 46.63 | 6,440,261 | -0.50(-1.06%) |
Nov 17, 2016 | 46.79 | 47.21 | 46.67 | 47.13 | 8,030,652 | +0.76(+1.63%) |
Nov 16, 2016 | 46.21 | 46.72 | 46.02 | 46.37 | 6,421,767 | +0.35(+0.76%) |
Nov 15, 2016 | 45.75 | 46.14 | 44.92 | 46.02 | 6,383,119 | +0.42(+0.91%) |
Nov 14, 2016 | 45.59 | 45.98 | 45.20 | 45.61 | 6,330,543 | +0.09(+0.21%) |
Nov 11, 2016 | 45.78 | 46.04 | 44.76 | 45.51 | 5,864,022 | -0.37(-0.81%) |
Nov 10, 2016 | 45.28 | 46.79 | 45.22 | 45.89 | 11,003,802 | +0.68(+1.50%) |
Nov 09, 2016 | 42.80 | 45.70 | 42.61 | 45.21 | 14,968,232 | +2.84(+6.69%) |
Nov 08, 2016 | 42.39 | 42.72 | 41.96 | 42.37 | 5,218,736 | -0.28(-0.65%) |
Nov 07, 2016 | 42.56 | 42.79 | 42.26 | 42.65 | 5,524,945 | +0.47(+1.12%) |
Nov 04, 2016 | 42.09 | 42.88 | 41.96 | 42.18 | 5,117,879 | +0.01(+0.02%) |
Nov 03, 2016 | 42.61 | 42.94 | 41.83 | 42.17 | 5,290,827 | -0.42(-0.98%) |
Nov 02, 2016 | 43.14 | 43.63 | 42.28 | 42.58 | 10,040,555 | -0.77(-1.78%) |
Nov 01, 2016 | 44.00 | 44.91 | 43.07 | 43.36 | 10,726,599 | +0.18(+0.42%) |
Oct 31, 2016 | 42.71 | 43.50 | 42.66 | 43.17 | 6,818,203 | +0.47(+1.09%) |
Oct 28, 2016 | 42.83 | 43.49 | 42.54 | 42.71 | 6,506,691 | -0.15(-0.36%) |
Oct 27, 2016 | 43.25 | 43.72 | 42.81 | 42.86 | 9,053,315 | -0.52(-1.19%) |
Oct 26, 2016 | 42.80 | 43.99 | 42.60 | 43.38 | 10,662,402 | +0.43(+1.00%) |
Oct 25, 2016 | 41.75 | 43.36 | 41.20 | 42.95 | 14,830,992 | +2.02(+4.93%) |
Oct 24, 2016 | 40.84 | 41.13 | 40.54 | 40.93 | 7,352,639 | +0.29(+0.72%) |
Oct 21, 2016 | 39.72 | 40.75 | 39.51 | 40.64 | 7,255,503 | +0.72(+1.81%) |
Oct 20, 2016 | 39.96 | 40.06 | 39.57 | 39.92 | 5,009,371 | +0.17(+0.42%) |
Oct 19, 2016 | 40.38 | 40.49 | 39.28 | 39.75 | 10,272,092 | -0.67(-1.66%) |
Oct 18, 2016 | 39.61 | 40.53 | 39.47 | 40.42 | 8,382,127 | +0.95(+2.42%) |
Oct 17, 2016 | 39.30 | 40.51 | 39.06 | 39.46 | 7,513,993 | +0.26(+0.67%) |
Oct 14, 2016 | 39.34 | 39.63 | 39.06 | 39.20 | 4,215,035 | -0.04(-0.11%) |
Oct 13, 2016 | 39.04 | 39.54 | 38.63 | 39.25 | 5,299,201 | +0.04(+0.11%) |
Oct 12, 2016 | 39.37 | 39.40 | 38.36 | 39.20 | 7,319,095 | -0.29(-0.74%) |
Oct 11, 2016 | 40.12 | 40.27 | 39.36 | 39.49 | 6,064,362 | -0.40(-1.00%) |
Oct 10, 2016 | 39.84 | 40.07 | 39.68 | 39.89 | 5,650,927 | +0.34(+0.87%) |
Oct 07, 2016 | 39.95 | 40.21 | 39.17 | 39.55 | 7,635,353 | -0.46(-1.15%) |
Oct 06, 2016 | 39.94 | 40.22 | 39.48 | 40.01 | 5,551,010 | +0.07(+0.18%) |
Oct 05, 2016 | 39.41 | 40.37 | 39.22 | 39.94 | 8,772,788 | +0.84(+2.14%) |
Oct 04, 2016 | 38.75 | 39.61 | 38.75 | 39.10 | 7,963,752 | +0.55(+1.42%) |
Oct 03, 2016 | 38.66 | 38.81 | 38.27 | 38.55 | 7,095,657 | -0.07(-0.19%) |
Sep 30, 2016 | 37.80 | 38.82 | 37.57 | 38.63 | 11,400,033 | +0.94(+2.49%) |
Sep 29, 2016 | 39.99 | 40.16 | 37.29 | 37.69 | 19,044,778 | -2.48(-6.17%) |
Sep 28, 2016 | 40.27 | 40.54 | 39.41 | 40.16 | 9,178,285 | +0.07(+0.16%) |
Sep 27, 2016 | 39.44 | 40.29 | 39.10 | 40.10 | 8,166,746 | +0.53(+1.34%) |
Sep 26, 2016 | 40.57 | 40.70 | 39.51 | 39.57 | 6,623,276 | -1.01(-2.48%) |
Sep 23, 2016 | 40.36 | 40.84 | 40.02 | 40.57 | 7,398,440 | +0.05(+0.13%) |
Sep 22, 2016 | 40.88 | 41.13 | 40.48 | 40.52 | 6,506,278 | -0.06(-0.14%) |
Sep 21, 2016 | 40.73 | 40.91 | 40.09 | 40.58 | 8,278,515 | +0.17(+0.41%) |
Sep 20, 2016 | 41.72 | 41.73 | 40.40 | 40.41 | 8,508,554 | -1.23(-2.96%) |
Sep 19, 2016 | 41.44 | 42.33 | 41.16 | 41.64 | 8,200,346 | +0.30(+0.72%) |
Sep 16, 2016 | 40.84 | 41.67 | 40.84 | 41.35 | 10,039,064 | +0.39(+0.96%) |
Sep 15, 2016 | 39.84 | 41.43 | 39.76 | 40.95 | 9,215,676 | +1.18(+2.97%) |
Sep 14, 2016 | 40.43 | 40.78 | 39.72 | 39.77 | 7,432,482 | -0.57(-1.41%) |
Sep 13, 2016 | 40.47 | 40.66 | 40.12 | 40.34 | 6,434,500 | -0.39(-0.95%) |
Sep 12, 2016 | 39.87 | 40.96 | 39.54 | 40.73 | 7,946,433 | +0.70(+1.75%) |
Sep 09, 2016 | 40.78 | 40.83 | 39.98 | 40.03 | 7,922,077 | -0.90(-2.19%) |
Sep 08, 2016 | 40.81 | 41.27 | 40.46 | 40.92 | 6,129,201 | +0.04(+0.11%) |
Sep 07, 2016 | 40.21 | 40.95 | 40.11 | 40.88 | 6,330,381 | +0.60(+1.48%) |
Sep 06, 2016 | 40.18 | 40.54 | 39.91 | 40.28 | 4,876,444 | +0.32(+0.80%) |
Sep 02, 2016 | 39.92 | 39.96 | 39.96 | 39.96 | 6,686,139 | +0.39(+0.99%) |