Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.94 | 46.71 | 44.38 | 45.27 | 19,361,704 | -1.63(-3.47%) |
Nov 29, 2016 | 46.54 | 47.30 | 46.40 | 46.90 | 6,021,018 | -0.01(-0.03%) |
Nov 28, 2016 | 47.70 | 47.81 | 46.78 | 46.91 | 6,307,949 | -0.79(-1.65%) |
Nov 25, 2016 | 47.41 | 47.71 | 47.27 | 47.70 | 2,359,815 | +0.10(+0.22%) |
Nov 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.77 | 48.66 | 47.47 | 47.98 | 6,020,385 | +0.52(+1.10%) |
Nov 21, 2016 | 46.95 | 47.60 | 46.43 | 47.46 | 6,694,069 | +0.85(+1.81%) |
Nov 18, 2016 | 47.01 | 47.05 | 46.29 | 46.62 | 6,442,420 | -0.50(-1.06%) |
Nov 17, 2016 | 46.77 | 47.20 | 46.65 | 47.12 | 8,033,344 | +0.76(+1.63%) |
Nov 16, 2016 | 46.19 | 46.71 | 46.01 | 46.36 | 6,423,920 | +0.35(+0.76%) |
Nov 15, 2016 | 45.73 | 46.13 | 44.91 | 46.01 | 6,385,259 | +0.42(+0.91%) |
Nov 14, 2016 | 45.57 | 45.97 | 45.19 | 45.59 | 6,332,665 | +0.09(+0.21%) |
Nov 11, 2016 | 45.77 | 46.02 | 44.74 | 45.50 | 5,865,988 | -0.37(-0.81%) |
Nov 10, 2016 | 45.27 | 46.77 | 45.20 | 45.87 | 11,007,491 | +0.68(+1.50%) |
Nov 09, 2016 | 42.79 | 45.68 | 42.60 | 45.19 | 14,973,250 | +2.83(+6.69%) |
Nov 08, 2016 | 42.37 | 42.71 | 41.94 | 42.36 | 5,220,485 | -0.28(-0.65%) |
Nov 07, 2016 | 42.55 | 42.77 | 42.25 | 42.64 | 5,526,797 | +0.47(+1.12%) |
Nov 04, 2016 | 42.07 | 42.86 | 41.94 | 42.16 | 5,119,595 | +0.01(+0.02%) |
Nov 03, 2016 | 42.60 | 42.93 | 41.82 | 42.15 | 5,292,601 | -0.42(-0.98%) |
Nov 02, 2016 | 43.12 | 43.61 | 42.26 | 42.57 | 10,043,922 | -0.77(-1.78%) |
Nov 01, 2016 | 43.98 | 44.89 | 43.06 | 43.34 | 10,730,195 | +0.18(+0.42%) |
Oct 31, 2016 | 42.69 | 43.48 | 42.65 | 43.16 | 6,820,489 | +0.47(+1.09%) |
Oct 28, 2016 | 42.82 | 43.47 | 42.53 | 42.69 | 6,508,873 | -0.15(-0.36%) |
Oct 27, 2016 | 43.23 | 43.71 | 42.80 | 42.85 | 9,056,350 | -0.52(-1.19%) |
Oct 26, 2016 | 42.78 | 43.98 | 42.58 | 43.36 | 10,665,977 | +0.43(+1.00%) |
Oct 25, 2016 | 41.74 | 43.35 | 41.19 | 42.93 | 14,835,964 | +2.02(+4.93%) |
Oct 24, 2016 | 40.83 | 41.12 | 40.52 | 40.92 | 7,355,104 | +0.29(+0.72%) |
Oct 21, 2016 | 39.71 | 40.73 | 39.50 | 40.62 | 7,257,936 | +0.72(+1.81%) |
Oct 20, 2016 | 39.95 | 40.04 | 39.56 | 39.90 | 5,011,051 | +0.17(+0.42%) |
Oct 19, 2016 | 40.36 | 40.47 | 39.27 | 39.74 | 10,275,535 | -0.67(-1.66%) |
Oct 18, 2016 | 39.60 | 40.52 | 39.46 | 40.41 | 8,384,937 | +0.95(+2.42%) |
Oct 17, 2016 | 39.28 | 40.50 | 39.05 | 39.45 | 7,516,512 | +0.26(+0.67%) |
Oct 14, 2016 | 39.33 | 39.61 | 39.05 | 39.19 | 4,216,448 | -0.04(-0.11%) |
Oct 13, 2016 | 39.03 | 39.52 | 38.61 | 39.23 | 5,300,978 | +0.04(+0.11%) |
Oct 12, 2016 | 39.36 | 39.39 | 38.35 | 39.19 | 7,321,549 | -0.29(-0.74%) |
Oct 11, 2016 | 40.11 | 40.26 | 39.34 | 39.48 | 6,066,395 | -0.40(-1.00%) |
Oct 10, 2016 | 39.83 | 40.06 | 39.67 | 39.88 | 5,652,822 | +0.34(+0.87%) |
Oct 07, 2016 | 39.94 | 40.19 | 39.16 | 39.54 | 7,637,913 | -0.46(-1.15%) |
Oct 06, 2016 | 39.93 | 40.21 | 39.47 | 40.00 | 5,552,871 | +0.07(+0.18%) |
Oct 05, 2016 | 39.40 | 40.35 | 39.20 | 39.93 | 8,775,729 | +0.84(+2.14%) |
Oct 04, 2016 | 38.74 | 39.60 | 38.74 | 39.09 | 7,966,422 | +0.55(+1.42%) |
Oct 03, 2016 | 38.64 | 38.80 | 38.26 | 38.54 | 7,098,036 | -0.07(-0.19%) |
Sep 30, 2016 | 37.79 | 38.81 | 37.56 | 38.61 | 11,403,855 | +0.94(+2.49%) |
Sep 29, 2016 | 39.98 | 40.14 | 37.28 | 37.67 | 19,051,162 | -2.48(-6.17%) |
Sep 28, 2016 | 40.25 | 40.53 | 39.39 | 40.15 | 9,181,362 | +0.07(+0.16%) |
Sep 27, 2016 | 39.43 | 40.27 | 39.09 | 40.09 | 8,169,484 | +0.53(+1.34%) |
Sep 26, 2016 | 40.56 | 40.69 | 39.50 | 39.55 | 6,625,497 | -1.01(-2.48%) |
Sep 23, 2016 | 40.35 | 40.82 | 40.01 | 40.56 | 7,400,920 | +0.05(+0.13%) |
Sep 22, 2016 | 40.87 | 41.12 | 40.46 | 40.51 | 6,508,459 | -0.06(-0.14%) |
Sep 21, 2016 | 40.71 | 40.89 | 40.08 | 40.57 | 8,281,290 | +0.17(+0.41%) |
Sep 20, 2016 | 41.71 | 41.72 | 40.38 | 40.40 | 8,511,407 | -1.23(-2.96%) |
Sep 19, 2016 | 41.43 | 42.31 | 41.15 | 41.63 | 8,203,095 | +0.30(+0.72%) |
Sep 16, 2016 | 40.82 | 41.66 | 40.82 | 41.33 | 10,042,430 | +0.39(+0.96%) |
Sep 15, 2016 | 39.82 | 41.42 | 39.74 | 40.94 | 9,218,766 | +1.18(+2.97%) |
Sep 14, 2016 | 40.41 | 40.76 | 39.71 | 39.76 | 7,434,974 | -0.57(-1.41%) |
Sep 13, 2016 | 40.46 | 40.65 | 40.11 | 40.33 | 6,436,658 | -0.39(-0.95%) |
Sep 12, 2016 | 39.86 | 40.95 | 39.52 | 40.71 | 7,949,097 | +0.70(+1.75%) |
Sep 09, 2016 | 40.76 | 40.81 | 39.97 | 40.01 | 7,924,733 | -0.90(-2.19%) |
Sep 08, 2016 | 40.80 | 41.26 | 40.45 | 40.91 | 6,131,256 | +0.04(+0.11%) |
Sep 07, 2016 | 40.19 | 40.94 | 40.10 | 40.87 | 6,332,503 | +0.60(+1.48%) |
Sep 06, 2016 | 40.17 | 40.52 | 39.90 | 40.27 | 4,878,079 | +0.32(+0.80%) |
Sep 02, 2016 | 39.91 | 39.95 | 39.95 | 39.95 | 6,688,381 | +0.39(+0.99%) |