Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.87 | 43.62 | 41.60 | 41.65 | 5,779,681 | -1.10(-2.58%) |
Nov 29, 2016 | 42.96 | 43.37 | 42.22 | 42.75 | 5,463,290 | -0.32(-0.75%) |
Nov 28, 2016 | 42.83 | 43.86 | 42.49 | 43.07 | 9,256,221 | +0.87(+2.07%) |
Nov 25, 2016 | 43.32 | 43.46 | 41.48 | 42.20 | 6,248,422 | -0.83(-1.94%) |
Nov 23, 2016 | 43.04 | 43.04 | 43.04 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 43.69 | 44.03 | 42.93 | 43.08 | 4,286,794 | -0.41(-0.93%) |
Nov 21, 2016 | 42.92 | 44.06 | 42.91 | 43.49 | 4,202,165 | +0.62(+1.45%) |
Nov 18, 2016 | 44.02 | 44.50 | 42.69 | 42.87 | 4,098,449 | -1.12(-2.54%) |
Nov 17, 2016 | 42.74 | 44.04 | 42.64 | 43.98 | 5,138,215 | +1.24(+2.91%) |
Nov 16, 2016 | 42.03 | 43.08 | 41.57 | 42.74 | 4,642,503 | +0.38(+0.89%) |
Nov 15, 2016 | 42.27 | 43.25 | 41.89 | 42.36 | 9,247,460 | +1.89(+4.68%) |
Nov 14, 2016 | 43.51 | 43.76 | 40.19 | 40.47 | 10,563,418 | -3.09(-7.10%) |
Nov 11, 2016 | 42.53 | 43.81 | 40.49 | 43.56 | 15,316,190 | +1.11(+2.60%) |
Nov 10, 2016 | 44.53 | 46.82 | 41.73 | 42.46 | 24,923,608 | -4.32(-9.23%) |
Nov 09, 2016 | 44.84 | 47.49 | 44.70 | 46.78 | 8,484,382 | +0.54(+1.16%) |
Nov 08, 2016 | 46.62 | 46.78 | 45.87 | 46.24 | 4,719,528 | -0.41(-0.88%) |
Nov 07, 2016 | 46.70 | 47.54 | 46.44 | 46.65 | 6,511,506 | +1.44(+3.18%) |
Nov 04, 2016 | 44.65 | 45.66 | 44.61 | 45.21 | 3,749,163 | +0.00(+0.00%) |
Nov 03, 2016 | 45.15 | 45.71 | 44.14 | 45.21 | 4,892,844 | +0.09(+0.20%) |
Nov 02, 2016 | 46.20 | 46.24 | 44.76 | 45.12 | 8,965,513 | -1.13(-2.45%) |
Nov 01, 2016 | 48.10 | 48.27 | 45.81 | 46.25 | 13,931,596 | -1.48(-3.10%) |
Oct 31, 2016 | 49.30 | 49.95 | 47.70 | 47.73 | 6,041,737 | -1.48(-3.01%) |
Oct 28, 2016 | 49.59 | 49.60 | 48.88 | 49.21 | 3,828,401 | -0.39(-0.78%) |
Oct 27, 2016 | 49.81 | 50.45 | 48.89 | 49.60 | 5,543,128 | +0.24(+0.49%) |
Oct 26, 2016 | 49.82 | 49.82 | 49.25 | 49.35 | 3,270,913 | -0.72(-1.43%) |
Oct 25, 2016 | 49.80 | 50.23 | 49.34 | 50.07 | 5,259,640 | +0.45(+0.91%) |
Oct 24, 2016 | 49.77 | 49.84 | 49.22 | 49.62 | 5,000,065 | +0.68(+1.38%) |
Oct 21, 2016 | 48.91 | 49.21 | 48.47 | 48.94 | 2,386,430 | -0.18(-0.37%) |
Oct 20, 2016 | 49.01 | 49.32 | 48.66 | 49.12 | 4,526,936 | +0.11(+0.23%) |
Oct 19, 2016 | 49.66 | 49.90 | 48.65 | 49.01 | 3,354,157 | -0.31(-0.63%) |
Oct 18, 2016 | 49.15 | 49.96 | 49.12 | 49.32 | 4,738,691 | +0.83(+1.71%) |
Oct 17, 2016 | 48.56 | 49.01 | 48.02 | 48.49 | 4,479,127 | -0.05(-0.10%) |
Oct 14, 2016 | 49.38 | 50.62 | 48.25 | 48.54 | 8,975,931 | -0.11(-0.23%) |
Oct 13, 2016 | 47.96 | 48.94 | 46.86 | 48.65 | 7,329,200 | +0.10(+0.21%) |
Oct 12, 2016 | 47.39 | 50.32 | 47.27 | 48.55 | 10,965,149 | +1.34(+2.84%) |
Oct 11, 2016 | 48.54 | 48.54 | 47.04 | 47.21 | 6,173,549 | -1.33(-2.73%) |
Oct 10, 2016 | 47.27 | 48.79 | 47.27 | 48.54 | 4,668,171 | +1.56(+3.32%) |
Oct 07, 2016 | 47.36 | 47.83 | 46.50 | 46.98 | 4,357,841 | -0.56(-1.18%) |
Oct 06, 2016 | 45.96 | 47.68 | 45.48 | 47.54 | 5,819,546 | +1.46(+3.16%) |
Oct 05, 2016 | 46.19 | 46.38 | 45.92 | 46.08 | 3,398,347 | -0.09(-0.19%) |
Oct 04, 2016 | 45.82 | 46.61 | 45.72 | 46.17 | 5,394,925 | +0.69(+1.53%) |
Oct 03, 2016 | 45.27 | 46.03 | 45.19 | 45.48 | 3,482,135 | +0.76(+1.69%) |
Sep 30, 2016 | 45.22 | 45.31 | 44.20 | 44.72 | 4,140,572 | -0.24(-0.53%) |
Sep 29, 2016 | 45.03 | 45.37 | 44.77 | 44.96 | 4,525,708 | -0.27(-0.59%) |
Sep 28, 2016 | 45.50 | 45.73 | 44.86 | 45.22 | 3,202,783 | -0.12(-0.27%) |
Sep 27, 2016 | 45.29 | 46.16 | 45.04 | 45.34 | 5,513,492 | +0.55(+1.22%) |
Sep 26, 2016 | 45.17 | 45.28 | 44.06 | 44.80 | 9,121,620 | -1.15(-2.51%) |
Sep 23, 2016 | 46.08 | 46.41 | 45.65 | 45.95 | 5,491,238 | -0.86(-1.84%) |
Sep 22, 2016 | 46.66 | 47.26 | 46.38 | 46.81 | 6,919,866 | +0.47(+1.01%) |
Sep 21, 2016 | 46.06 | 46.70 | 45.69 | 46.34 | 7,140,016 | +1.00(+2.21%) |
Sep 20, 2016 | 46.42 | 46.98 | 44.78 | 45.34 | 8,016,292 | -0.90(-1.95%) |
Sep 19, 2016 | 44.97 | 46.88 | 44.67 | 46.24 | 11,799,739 | +2.04(+4.60%) |
Sep 16, 2016 | 44.11 | 45.13 | 43.88 | 44.21 | 6,559,617 | +0.05(+0.12%) |
Sep 15, 2016 | 43.79 | 44.42 | 43.19 | 44.15 | 4,836,431 | +0.56(+1.27%) |
Sep 14, 2016 | 43.15 | 45.16 | 43.15 | 43.60 | 13,415,897 | +0.65(+1.51%) |
Sep 13, 2016 | 42.47 | 44.66 | 42.47 | 42.95 | 15,148,975 | +0.22(+0.52%) |
Sep 12, 2016 | 38.69 | 42.82 | 38.63 | 42.73 | 9,456,012 | +3.14(+7.93%) |
Sep 09, 2016 | 40.86 | 41.31 | 39.22 | 39.59 | 5,061,120 | -1.58(-3.84%) |
Sep 08, 2016 | 40.67 | 41.46 | 40.40 | 41.17 | 3,857,283 | +0.51(+1.26%) |
Sep 07, 2016 | 41.21 | 41.34 | 40.47 | 40.66 | 6,139,498 | -0.57(-1.38%) |
Sep 06, 2016 | 40.40 | 41.63 | 40.23 | 41.23 | 11,703,033 | +1.32(+3.30%) |
Sep 02, 2016 | 40.30 | 39.91 | 39.91 | 39.91 | 8,331,414 | -0.19(-0.46%) |