Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.37 | 44.61 | 44.08 | 44.08 | 5,386,945 | -0.53(-1.19%) |
Nov 29, 2016 | 44.50 | 44.85 | 44.43 | 44.61 | 3,280,619 | +0.15(+0.34%) |
Nov 28, 2016 | 44.56 | 44.61 | 44.25 | 44.46 | 3,116,059 | -0.18(-0.41%) |
Nov 25, 2016 | 44.52 | 44.79 | 44.46 | 44.65 | 1,525,460 | +0.31(+0.69%) |
Nov 23, 2016 | 44.34 | 44.34 | 44.34 | 0 | -0.45(-1.00%) | |
Nov 22, 2016 | 44.51 | 45.05 | 44.40 | 44.79 | 4,980,099 | +0.31(+0.69%) |
Nov 21, 2016 | 43.99 | 44.50 | 44.02 | 44.48 | 3,392,821 | +0.49(+1.11%) |
Nov 18, 2016 | 44.07 | 44.42 | 43.89 | 43.99 | 4,884,685 | -0.18(-0.41%) |
Nov 17, 2016 | 44.00 | 44.37 | 43.68 | 44.18 | 5,188,953 | +0.19(+0.43%) |
Nov 16, 2016 | 43.79 | 44.24 | 43.54 | 43.98 | 4,832,269 | -0.31(-0.69%) |
Nov 15, 2016 | 44.29 | 44.47 | 44.03 | 44.29 | 4,495,592 | +0.01(+0.02%) |
Nov 14, 2016 | 43.80 | 44.60 | 43.67 | 44.28 | 6,202,702 | +0.30(+0.68%) |
Nov 11, 2016 | 44.04 | 44.11 | 43.71 | 43.98 | 3,394,201 | -0.07(-0.17%) |
Nov 10, 2016 | 44.57 | 44.66 | 43.90 | 44.06 | 6,337,074 | -0.78(-1.74%) |
Nov 09, 2016 | 43.75 | 44.95 | 43.04 | 44.84 | 7,330,065 | -0.02(-0.06%) |
Nov 08, 2016 | 43.94 | 45.25 | 43.87 | 44.86 | 11,656,472 | +1.18(+2.71%) |
Nov 07, 2016 | 41.68 | 44.18 | 41.68 | 43.68 | 18,028,414 | +3.91(+9.83%) |
Nov 04, 2016 | 39.61 | 39.85 | 39.48 | 39.77 | 7,782,602 | +0.16(+0.40%) |
Nov 03, 2016 | 39.70 | 39.85 | 39.40 | 39.61 | 4,127,499 | +0.07(+0.17%) |
Nov 02, 2016 | 39.78 | 39.87 | 39.45 | 39.55 | 4,348,906 | -0.26(-0.64%) |
Nov 01, 2016 | 39.82 | 40.07 | 39.62 | 39.80 | 4,432,657 | -0.03(-0.08%) |
Oct 31, 2016 | 39.83 | 39.97 | 39.72 | 39.84 | 3,434,344 | +0.11(+0.27%) |
Oct 28, 2016 | 39.31 | 39.97 | 39.27 | 39.73 | 4,264,870 | +0.45(+1.14%) |
Oct 27, 2016 | 39.17 | 39.38 | 39.03 | 39.28 | 4,577,920 | +0.16(+0.40%) |
Oct 26, 2016 | 39.22 | 39.32 | 39.11 | 39.13 | 2,846,608 | -0.15(-0.38%) |
Oct 25, 2016 | 39.62 | 39.66 | 39.17 | 39.27 | 4,141,962 | -0.25(-0.63%) |
Oct 24, 2016 | 39.46 | 39.76 | 39.46 | 39.52 | 3,001,561 | +0.21(+0.53%) |
Oct 21, 2016 | 39.31 | 39.42 | 39.12 | 39.32 | 4,516,985 | -0.08(-0.21%) |
Oct 20, 2016 | 39.77 | 39.77 | 39.17 | 39.40 | 3,689,578 | -0.28(-0.71%) |
Oct 19, 2016 | 39.90 | 40.04 | 39.50 | 39.68 | 4,256,422 | -0.28(-0.70%) |
Oct 18, 2016 | 40.17 | 40.28 | 39.79 | 39.96 | 2,486,915 | +0.01(+0.02%) |
Oct 17, 2016 | 40.04 | 40.14 | 39.92 | 39.95 | 3,971,810 | -0.05(-0.12%) |
Oct 14, 2016 | 40.50 | 40.79 | 39.95 | 40.00 | 4,514,360 | -0.45(-1.11%) |
Oct 13, 2016 | 40.10 | 40.60 | 40.01 | 40.45 | 3,599,895 | +0.21(+0.51%) |
Oct 12, 2016 | 39.80 | 40.44 | 39.71 | 40.24 | 3,597,614 | +0.50(+1.25%) |
Oct 11, 2016 | 39.90 | 39.99 | 39.62 | 39.75 | 3,597,260 | -0.17(-0.41%) |
Oct 10, 2016 | 39.82 | 40.16 | 39.82 | 39.91 | 3,188,622 | +0.12(+0.29%) |
Oct 07, 2016 | 40.02 | 40.06 | 39.63 | 39.80 | 3,453,112 | -0.17(-0.44%) |
Oct 06, 2016 | 39.48 | 40.17 | 39.39 | 39.97 | 4,103,203 | +0.42(+1.07%) |
Oct 05, 2016 | 39.60 | 39.75 | 39.27 | 39.55 | 6,807,612 | -0.02(-0.06%) |
Oct 04, 2016 | 40.17 | 40.29 | 39.51 | 39.57 | 4,759,738 | -0.67(-1.66%) |
Oct 03, 2016 | 40.30 | 40.31 | 39.91 | 40.24 | 4,287,457 | -0.07(-0.18%) |
Sep 30, 2016 | 40.44 | 40.63 | 40.06 | 40.31 | 4,239,243 | -0.02(-0.04%) |
Sep 29, 2016 | 40.67 | 40.73 | 40.28 | 40.33 | 3,871,797 | -0.34(-0.83%) |
Sep 28, 2016 | 40.51 | 40.69 | 40.40 | 40.67 | 3,467,619 | +0.16(+0.41%) |
Sep 27, 2016 | 40.36 | 40.66 | 40.23 | 40.50 | 4,085,405 | +0.30(+0.74%) |
Sep 26, 2016 | 40.53 | 40.56 | 40.07 | 40.21 | 5,644,605 | -0.55(-1.35%) |
Sep 23, 2016 | 40.96 | 41.25 | 40.72 | 40.76 | 3,553,889 | -0.39(-0.94%) |
Sep 22, 2016 | 41.08 | 41.27 | 40.95 | 41.14 | 3,885,057 | +0.27(+0.66%) |
Sep 21, 2016 | 40.39 | 40.95 | 40.35 | 40.87 | 5,590,823 | +0.48(+1.18%) |
Sep 20, 2016 | 40.67 | 40.72 | 40.34 | 40.39 | 3,367,558 | -0.12(-0.28%) |
Sep 19, 2016 | 40.49 | 40.75 | 40.07 | 40.51 | 3,207,278 | -0.11(-0.26%) |
Sep 16, 2016 | 40.68 | 40.68 | 40.39 | 40.62 | 5,370,367 | -0.16(-0.40%) |
Sep 15, 2016 | 40.80 | 40.99 | 40.65 | 40.78 | 3,607,172 | -0.03(-0.08%) |
Sep 14, 2016 | 40.83 | 40.92 | 40.55 | 40.81 | 8,988,804 | +0.07(+0.18%) |
Sep 13, 2016 | 41.29 | 41.38 | 40.72 | 40.74 | 5,211,905 | -0.68(-1.65%) |
Sep 12, 2016 | 40.91 | 41.55 | 40.79 | 41.42 | 5,833,728 | +0.46(+1.12%) |
Sep 09, 2016 | 42.89 | 43.01 | 40.96 | 40.96 | 6,582,433 | -2.31(-5.34%) |
Sep 08, 2016 | 43.61 | 43.65 | 43.18 | 43.27 | 5,241,974 | -0.39(-0.90%) |
Sep 07, 2016 | 43.73 | 43.85 | 43.38 | 43.67 | 5,452,906 | -0.30(-0.69%) |
Sep 06, 2016 | 43.71 | 44.03 | 43.47 | 43.97 | 4,703,022 | +0.18(+0.41%) |
Sep 02, 2016 | 42.93 | 43.79 | 43.79 | 43.79 | 4,864,104 | +0.97(+2.27%) |