Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.00 | 42.00 | 40.56 | 40.57 | 3,390,198 | -1.09(-2.63%) |
Nov 29, 2016 | 41.43 | 41.77 | 41.43 | 41.66 | 1,765,861 | +0.23(+0.56%) |
Nov 28, 2016 | 41.89 | 42.10 | 41.39 | 41.43 | 1,102,582 | -0.65(-1.54%) |
Nov 25, 2016 | 42.12 | 42.13 | 41.61 | 42.08 | 656,916 | +0.03(+0.06%) |
Nov 23, 2016 | 42.05 | 42.05 | 42.05 | 0 | +0.38(+0.91%) | |
Nov 22, 2016 | 41.48 | 41.74 | 41.39 | 41.67 | 1,475,354 | +0.26(+0.62%) |
Nov 21, 2016 | 41.81 | 41.94 | 41.34 | 41.42 | 1,847,265 | -0.43(-1.02%) |
Nov 18, 2016 | 42.25 | 42.41 | 41.80 | 41.84 | 812,171 | -0.50(-1.17%) |
Nov 17, 2016 | 41.89 | 42.43 | 41.73 | 42.34 | 2,564,631 | +0.51(+1.21%) |
Nov 16, 2016 | 41.71 | 41.92 | 41.49 | 41.83 | 1,604,115 | +0.08(+0.19%) |
Nov 15, 2016 | 41.46 | 41.83 | 41.33 | 41.75 | 1,768,726 | +0.41(+0.99%) |
Nov 14, 2016 | 41.72 | 42.38 | 41.05 | 41.34 | 5,382,579 | -0.12(-0.30%) |
Nov 11, 2016 | 41.43 | 41.69 | 41.20 | 41.47 | 2,331,484 | -0.15(-0.36%) |
Nov 10, 2016 | 41.64 | 42.59 | 41.33 | 41.62 | 3,048,055 | +0.16(+0.38%) |
Nov 09, 2016 | 40.35 | 41.61 | 39.90 | 41.46 | 3,432,920 | +0.51(+1.23%) |
Nov 08, 2016 | 40.72 | 41.10 | 40.41 | 40.95 | 1,711,525 | +0.20(+0.48%) |
Nov 07, 2016 | 40.39 | 41.05 | 40.25 | 40.76 | 2,036,040 | +0.90(+2.27%) |
Nov 04, 2016 | 40.47 | 40.53 | 39.84 | 39.85 | 1,733,310 | -0.44(-1.10%) |
Nov 03, 2016 | 40.25 | 40.52 | 40.06 | 40.30 | 1,653,422 | +0.16(+0.40%) |
Nov 02, 2016 | 40.39 | 40.61 | 40.10 | 40.14 | 2,424,402 | -0.27(-0.68%) |
Nov 01, 2016 | 40.59 | 40.92 | 40.13 | 40.41 | 2,307,704 | -0.04(-0.11%) |
Oct 31, 2016 | 40.45 | 40.75 | 40.25 | 40.46 | 1,804,185 | +0.18(+0.44%) |
Oct 28, 2016 | 39.36 | 40.50 | 39.34 | 40.28 | 3,372,692 | +0.85(+2.16%) |
Oct 27, 2016 | 40.12 | 40.56 | 39.19 | 39.43 | 6,697,765 | +0.85(+2.21%) |
Oct 26, 2016 | 37.41 | 38.60 | 37.25 | 38.58 | 4,917,571 | +0.94(+2.50%) |
Oct 25, 2016 | 38.17 | 38.19 | 37.46 | 37.64 | 4,088,734 | -0.60(-1.58%) |
Oct 24, 2016 | 38.72 | 38.85 | 38.12 | 38.24 | 4,271,830 | -0.19(-0.48%) |
Oct 21, 2016 | 38.33 | 38.92 | 37.99 | 38.43 | 3,126,568 | -0.22(-0.57%) |
Oct 20, 2016 | 39.07 | 39.54 | 38.64 | 38.65 | 1,663,971 | -0.57(-1.45%) |
Oct 19, 2016 | 39.28 | 39.63 | 38.85 | 39.22 | 4,728,756 | +0.02(+0.05%) |
Oct 18, 2016 | 40.13 | 40.73 | 39.13 | 39.20 | 4,373,355 | -0.45(-1.14%) |
Oct 17, 2016 | 39.64 | 39.81 | 39.46 | 39.65 | 692,943 | +0.09(+0.22%) |
Oct 14, 2016 | 39.55 | 39.92 | 39.49 | 39.56 | 656,542 | +0.27(+0.70%) |
Oct 13, 2016 | 39.05 | 39.44 | 38.43 | 39.29 | 1,169,827 | -0.19(-0.47%) |
Oct 12, 2016 | 39.58 | 39.70 | 39.43 | 39.47 | 753,915 | -0.06(-0.16%) |
Oct 11, 2016 | 39.62 | 39.77 | 39.17 | 39.54 | 2,836,091 | -0.19(-0.47%) |
Oct 10, 2016 | 39.60 | 39.89 | 39.42 | 39.72 | 1,667,492 | +0.40(+1.01%) |
Oct 07, 2016 | 39.96 | 40.08 | 39.23 | 39.32 | 2,481,033 | -0.77(-1.92%) |
Oct 06, 2016 | 39.89 | 40.19 | 39.66 | 40.09 | 1,179,132 | -0.03(-0.07%) |
Oct 05, 2016 | 40.03 | 40.40 | 39.94 | 40.12 | 1,469,515 | +0.31(+0.78%) |
Oct 04, 2016 | 40.33 | 40.53 | 39.58 | 39.81 | 1,375,358 | -0.47(-1.17%) |
Oct 03, 2016 | 40.38 | 40.54 | 40.12 | 40.28 | 971,820 | -0.35(-0.85%) |
Sep 30, 2016 | 40.81 | 41.19 | 40.36 | 40.63 | 1,804,150 | +0.09(+0.22%) |
Sep 29, 2016 | 41.10 | 41.28 | 40.51 | 40.54 | 1,553,026 | -0.71(-1.72%) |
Sep 28, 2016 | 41.12 | 41.41 | 40.87 | 41.25 | 1,378,437 | +0.22(+0.54%) |
Sep 27, 2016 | 41.24 | 41.49 | 40.93 | 41.03 | 1,452,124 | -0.35(-0.86%) |
Sep 26, 2016 | 41.19 | 41.63 | 41.00 | 41.38 | 1,577,135 | +0.08(+0.19%) |
Sep 23, 2016 | 40.89 | 41.50 | 40.72 | 41.30 | 2,164,635 | +0.28(+0.69%) |
Sep 22, 2016 | 41.26 | 41.48 | 40.84 | 41.02 | 1,402,486 | +0.09(+0.22%) |
Sep 21, 2016 | 41.17 | 41.24 | 40.40 | 40.93 | 1,674,532 | -0.11(-0.26%) |
Sep 20, 2016 | 41.17 | 41.50 | 40.97 | 41.03 | 809,561 | +0.04(+0.11%) |
Sep 19, 2016 | 40.95 | 41.35 | 40.91 | 40.99 | 1,137,174 | +0.34(+0.83%) |
Sep 16, 2016 | 40.77 | 40.94 | 40.25 | 40.65 | 1,752,761 | -0.36(-0.89%) |
Sep 15, 2016 | 40.12 | 41.12 | 40.09 | 41.02 | 1,628,087 | +0.77(+1.92%) |
Sep 14, 2016 | 40.15 | 40.73 | 40.10 | 40.25 | 1,832,520 | +0.00(+0.00%) |
Sep 13, 2016 | 40.16 | 40.61 | 39.81 | 40.25 | 1,819,435 | -0.39(-0.96%) |
Sep 12, 2016 | 39.98 | 40.77 | 39.97 | 40.64 | 2,576,169 | +0.35(+0.86%) |
Sep 09, 2016 | 41.28 | 41.34 | 40.29 | 40.29 | 2,038,746 | -1.44(-3.44%) |
Sep 08, 2016 | 41.98 | 42.27 | 41.66 | 41.73 | 925,579 | -0.39(-0.93%) |
Sep 07, 2016 | 41.55 | 42.21 | 41.55 | 42.12 | 1,692,922 | +0.04(+0.11%) |
Sep 06, 2016 | 43.17 | 43.33 | 42.07 | 42.07 | 2,065,964 | -1.02(-2.37%) |
Sep 02, 2016 | 42.44 | 43.09 | 43.09 | 43.09 | 2,409,062 | +0.98(+2.32%) |