Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.70 | 42.11 | 41.34 | 41.66 | 4,667,156 | -0.44(-1.05%) |
Nov 29, 2016 | 41.54 | 42.20 | 41.46 | 42.11 | 4,673,677 | +0.68(+1.64%) |
Nov 28, 2016 | 40.98 | 41.75 | 40.98 | 41.43 | 3,960,300 | +0.74(+1.83%) |
Nov 25, 2016 | 40.59 | 41.34 | 40.57 | 40.68 | 1,455,088 | -0.01(-0.02%) |
Nov 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | -0.02(-0.06%) | |
Nov 22, 2016 | 40.21 | 40.75 | 40.21 | 40.71 | 3,926,568 | +0.68(+1.70%) |
Nov 21, 2016 | 40.27 | 40.69 | 39.87 | 40.03 | 3,761,881 | -0.05(-0.12%) |
Nov 18, 2016 | 39.35 | 40.12 | 39.31 | 40.08 | 5,031,397 | +0.78(+1.98%) |
Nov 17, 2016 | 39.40 | 39.90 | 39.29 | 39.31 | 2,691,021 | -0.10(-0.25%) |
Nov 16, 2016 | 39.12 | 39.47 | 38.97 | 39.40 | 3,616,046 | +0.08(+0.21%) |
Nov 15, 2016 | 39.30 | 39.96 | 38.93 | 39.32 | 5,520,849 | +0.18(+0.46%) |
Nov 14, 2016 | 37.96 | 39.21 | 37.60 | 39.14 | 8,456,257 | +1.18(+3.10%) |
Nov 11, 2016 | 38.29 | 38.54 | 37.96 | 37.96 | 7,166,135 | -0.52(-1.34%) |
Nov 10, 2016 | 39.86 | 39.86 | 38.11 | 38.48 | 8,816,584 | -1.29(-3.23%) |
Nov 09, 2016 | 40.67 | 40.78 | 39.50 | 39.76 | 8,094,770 | -2.02(-4.84%) |
Nov 08, 2016 | 41.72 | 41.93 | 41.49 | 41.79 | 3,387,326 | +0.19(+0.45%) |
Nov 07, 2016 | 41.02 | 41.63 | 40.91 | 41.60 | 3,694,842 | +1.21(+3.00%) |
Nov 04, 2016 | 40.45 | 40.58 | 40.18 | 40.39 | 3,484,883 | +0.05(+0.12%) |
Nov 03, 2016 | 40.82 | 40.94 | 40.21 | 40.34 | 3,955,358 | -0.47(-1.14%) |
Nov 02, 2016 | 41.70 | 41.70 | 40.80 | 40.80 | 2,890,999 | -0.76(-1.83%) |
Nov 01, 2016 | 42.53 | 42.57 | 41.40 | 41.57 | 3,506,931 | -1.13(-2.65%) |
Oct 31, 2016 | 42.11 | 42.83 | 41.89 | 42.69 | 3,834,930 | +0.89(+2.13%) |
Oct 28, 2016 | 41.93 | 42.15 | 41.56 | 41.80 | 2,816,283 | +0.06(+0.14%) |
Oct 27, 2016 | 42.78 | 43.01 | 41.67 | 41.75 | 2,788,704 | -0.88(-2.07%) |
Oct 26, 2016 | 42.81 | 42.89 | 42.16 | 42.63 | 2,088,172 | -0.46(-1.06%) |
Oct 25, 2016 | 43.17 | 43.41 | 42.90 | 43.09 | 1,969,594 | -0.14(-0.32%) |
Oct 24, 2016 | 43.18 | 43.68 | 43.05 | 43.23 | 2,948,409 | +0.34(+0.78%) |
Oct 21, 2016 | 42.60 | 43.03 | 42.54 | 42.89 | 2,686,955 | -0.25(-0.59%) |
Oct 20, 2016 | 43.05 | 43.55 | 42.51 | 43.14 | 3,108,972 | +0.33(+0.76%) |
Oct 19, 2016 | 42.56 | 43.01 | 42.45 | 42.82 | 2,708,722 | +0.20(+0.46%) |
Oct 18, 2016 | 42.55 | 42.92 | 42.30 | 42.62 | 3,244,338 | +0.71(+1.70%) |
Oct 17, 2016 | 41.99 | 42.40 | 41.88 | 41.91 | 2,218,738 | +0.27(+0.65%) |
Oct 14, 2016 | 42.04 | 42.04 | 41.52 | 41.64 | 1,756,339 | -0.28(-0.66%) |
Oct 13, 2016 | 40.89 | 42.12 | 40.76 | 41.92 | 4,174,896 | +0.84(+2.05%) |
Oct 12, 2016 | 40.75 | 41.13 | 40.66 | 41.07 | 1,839,764 | +0.38(+0.93%) |
Oct 11, 2016 | 41.02 | 41.30 | 40.62 | 40.70 | 2,583,511 | -0.31(-0.76%) |
Oct 10, 2016 | 40.89 | 41.22 | 40.83 | 41.01 | 2,016,949 | +0.25(+0.60%) |
Oct 07, 2016 | 41.31 | 41.81 | 40.63 | 40.76 | 3,082,697 | -0.34(-0.82%) |
Oct 06, 2016 | 41.29 | 41.43 | 40.68 | 41.10 | 3,049,728 | -0.23(-0.55%) |
Oct 05, 2016 | 42.03 | 42.21 | 41.17 | 41.33 | 3,712,484 | -0.56(-1.33%) |
Oct 04, 2016 | 43.03 | 43.06 | 41.71 | 41.88 | 3,957,598 | -1.20(-2.77%) |
Oct 03, 2016 | 43.65 | 43.65 | 42.97 | 43.08 | 2,390,562 | -0.74(-1.70%) |
Sep 30, 2016 | 44.32 | 44.62 | 43.79 | 43.82 | 5,197,069 | -0.20(-0.46%) |
Sep 29, 2016 | 44.35 | 44.72 | 43.78 | 44.03 | 2,184,596 | -0.59(-1.32%) |
Sep 28, 2016 | 44.36 | 44.71 | 44.19 | 44.62 | 2,020,071 | +0.51(+1.15%) |
Sep 27, 2016 | 44.53 | 44.74 | 44.02 | 44.11 | 2,297,167 | -0.37(-0.83%) |
Sep 26, 2016 | 44.60 | 44.74 | 44.25 | 44.48 | 2,981,009 | -0.13(-0.29%) |
Sep 23, 2016 | 44.25 | 44.85 | 43.80 | 44.61 | 3,013,119 | +0.09(+0.20%) |
Sep 22, 2016 | 43.88 | 44.53 | 43.88 | 44.52 | 2,880,576 | +0.90(+2.06%) |
Sep 21, 2016 | 42.83 | 43.66 | 42.42 | 43.62 | 2,577,501 | +0.83(+1.95%) |
Sep 20, 2016 | 43.19 | 43.34 | 42.78 | 42.78 | 2,471,620 | -0.12(-0.29%) |
Sep 19, 2016 | 42.35 | 42.99 | 42.24 | 42.91 | 2,873,507 | +0.78(+1.85%) |
Sep 16, 2016 | 41.70 | 42.18 | 41.57 | 42.13 | 5,157,184 | +0.17(+0.41%) |
Sep 15, 2016 | 42.01 | 42.04 | 41.31 | 41.96 | 3,233,204 | +0.15(+0.35%) |
Sep 14, 2016 | 41.68 | 41.93 | 41.51 | 41.81 | 3,318,931 | +0.28(+0.68%) |
Sep 13, 2016 | 42.30 | 42.31 | 41.42 | 41.53 | 2,842,592 | -1.08(-2.53%) |
Sep 12, 2016 | 41.73 | 42.86 | 41.71 | 42.61 | 4,874,164 | +0.80(+1.92%) |
Sep 09, 2016 | 43.39 | 43.39 | 41.80 | 41.80 | 3,515,709 | -2.07(-4.72%) |
Sep 08, 2016 | 44.09 | 44.20 | 43.71 | 43.87 | 5,154,879 | -0.42(-0.95%) |
Sep 07, 2016 | 43.80 | 44.29 | 43.65 | 44.29 | 1,916,166 | +0.35(+0.79%) |
Sep 06, 2016 | 44.05 | 44.25 | 43.68 | 43.95 | 2,895,584 | +0.12(+0.28%) |
Sep 02, 2016 | 43.30 | 43.82 | 43.82 | 43.82 | 2,944,977 | +0.78(+1.81%) |