Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.53 | 44.63 | 42.89 | 44.11 | 10,098,211 | -0.38(-0.84%) |
Nov 29, 2016 | 44.43 | 44.91 | 44.16 | 44.48 | 7,707,202 | +0.09(+0.21%) |
Nov 28, 2016 | 44.93 | 45.18 | 44.38 | 44.39 | 10,075,040 | -0.69(-1.52%) |
Nov 25, 2016 | 45.02 | 45.24 | 44.76 | 45.08 | 2,448,277 | +0.03(+0.06%) |
Nov 23, 2016 | 45.05 | 45.05 | 45.05 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.71 | 45.13 | 44.63 | 44.77 | 9,766,789 | +0.27(+0.60%) |
Nov 21, 2016 | 44.84 | 45.02 | 44.41 | 44.50 | 9,464,671 | -0.27(-0.59%) |
Nov 18, 2016 | 44.68 | 44.84 | 44.17 | 44.77 | 9,012,321 | +0.36(+0.80%) |
Nov 17, 2016 | 43.40 | 44.43 | 43.22 | 44.41 | 9,355,957 | +1.03(+2.38%) |
Nov 16, 2016 | 43.57 | 43.71 | 43.18 | 43.38 | 7,521,894 | -0.25(-0.57%) |
Nov 15, 2016 | 44.88 | 45.08 | 43.03 | 43.62 | 15,456,819 | +0.16(+0.38%) |
Nov 14, 2016 | 42.68 | 43.47 | 42.67 | 43.46 | 13,030,380 | +1.00(+2.35%) |
Nov 11, 2016 | 41.88 | 42.98 | 41.44 | 42.46 | 11,220,898 | +0.39(+0.94%) |
Nov 10, 2016 | 41.58 | 42.23 | 41.17 | 42.07 | 22,675,628 | +0.64(+1.55%) |
Nov 09, 2016 | 40.01 | 41.65 | 39.89 | 41.43 | 14,516,171 | +0.66(+1.62%) |
Nov 08, 2016 | 39.94 | 40.86 | 39.49 | 40.77 | 10,629,159 | +0.48(+1.19%) |
Nov 07, 2016 | 39.55 | 40.66 | 39.21 | 40.29 | 12,657,008 | +1.21(+3.10%) |
Nov 04, 2016 | 38.10 | 39.41 | 38.05 | 39.08 | 11,865,205 | +0.87(+2.29%) |
Nov 03, 2016 | 38.33 | 38.79 | 38.07 | 38.20 | 8,934,996 | -0.01(-0.02%) |
Nov 02, 2016 | 38.13 | 38.61 | 38.02 | 38.21 | 11,369,535 | +0.05(+0.12%) |
Nov 01, 2016 | 38.13 | 38.71 | 37.87 | 38.17 | 11,948,832 | +0.10(+0.26%) |
Oct 31, 2016 | 38.02 | 38.11 | 37.48 | 38.07 | 9,543,127 | +0.39(+1.04%) |
Oct 28, 2016 | 37.72 | 38.17 | 37.36 | 37.67 | 9,299,328 | -0.12(-0.31%) |
Oct 27, 2016 | 37.93 | 38.50 | 37.29 | 37.79 | 10,475,699 | +0.06(+0.17%) |
Oct 26, 2016 | 36.59 | 38.65 | 36.50 | 37.73 | 15,555,326 | +0.17(+0.46%) |
Oct 25, 2016 | 37.55 | 38.18 | 37.32 | 37.56 | 9,542,252 | -0.15(-0.39%) |
Oct 24, 2016 | 37.72 | 38.05 | 37.50 | 37.70 | 9,561,756 | +0.18(+0.49%) |
Oct 21, 2016 | 37.44 | 37.64 | 37.05 | 37.52 | 9,931,664 | -0.26(-0.70%) |
Oct 20, 2016 | 37.20 | 37.86 | 37.16 | 37.78 | 16,035,564 | +0.51(+1.37%) |
Oct 19, 2016 | 36.04 | 37.29 | 35.72 | 37.27 | 15,157,943 | +1.31(+3.65%) |
Oct 18, 2016 | 35.90 | 36.70 | 35.59 | 35.96 | 14,740,856 | +0.10(+0.28%) |
Oct 17, 2016 | 36.22 | 36.90 | 35.78 | 35.86 | 11,560,294 | -0.63(-1.72%) |
Oct 14, 2016 | 36.86 | 37.14 | 36.29 | 36.49 | 13,314,028 | +0.03(+0.07%) |
Oct 13, 2016 | 35.11 | 37.25 | 34.55 | 36.46 | 26,635,652 | +0.67(+1.88%) |
Oct 12, 2016 | 35.55 | 36.00 | 35.14 | 35.79 | 12,204,178 | +0.30(+0.85%) |
Oct 11, 2016 | 36.68 | 36.69 | 35.35 | 35.49 | 13,343,637 | -0.76(-2.09%) |
Oct 10, 2016 | 35.73 | 36.41 | 35.71 | 36.24 | 8,771,974 | +0.75(+2.11%) |
Oct 07, 2016 | 36.33 | 36.39 | 35.36 | 35.50 | 11,748,933 | -0.90(-2.48%) |
Oct 06, 2016 | 36.69 | 36.80 | 36.23 | 36.40 | 10,077,998 | -0.35(-0.94%) |
Oct 05, 2016 | 36.60 | 36.89 | 36.50 | 36.74 | 8,129,606 | +0.15(+0.42%) |
Oct 04, 2016 | 37.59 | 37.71 | 36.54 | 36.59 | 13,693,526 | +0.15(+0.43%) |
Oct 03, 2016 | 35.77 | 36.49 | 35.73 | 36.43 | 12,761,019 | +0.57(+1.58%) |
Sep 30, 2016 | 35.68 | 36.09 | 35.48 | 35.87 | 9,698,311 | +0.30(+0.85%) |
Sep 29, 2016 | 35.60 | 36.16 | 35.56 | 35.57 | 7,876,161 | -0.18(-0.51%) |
Sep 28, 2016 | 35.81 | 36.66 | 35.64 | 35.75 | 11,578,742 | +0.02(+0.05%) |
Sep 27, 2016 | 34.63 | 35.77 | 34.61 | 35.73 | 10,436,217 | +1.07(+3.08%) |
Sep 26, 2016 | 35.10 | 35.31 | 34.55 | 34.67 | 8,618,481 | -0.67(-1.91%) |
Sep 23, 2016 | 34.79 | 35.48 | 34.79 | 35.34 | 7,506,917 | +0.26(+0.73%) |
Sep 22, 2016 | 34.78 | 35.51 | 34.77 | 35.09 | 11,978,192 | +0.41(+1.18%) |
Sep 21, 2016 | 34.44 | 34.90 | 34.16 | 34.68 | 9,359,256 | +0.38(+1.12%) |
Sep 20, 2016 | 34.27 | 34.73 | 34.09 | 34.29 | 8,286,278 | +0.05(+0.16%) |
Sep 19, 2016 | 33.64 | 34.39 | 33.58 | 34.24 | 9,621,429 | +0.73(+2.18%) |
Sep 16, 2016 | 33.74 | 33.86 | 33.35 | 33.51 | 12,352,950 | -0.47(-1.39%) |
Sep 15, 2016 | 33.80 | 34.28 | 33.55 | 33.98 | 10,069,643 | +0.15(+0.46%) |
Sep 14, 2016 | 34.11 | 34.53 | 33.66 | 33.83 | 10,389,748 | -0.37(-1.09%) |
Sep 13, 2016 | 34.81 | 35.09 | 34.07 | 34.20 | 11,196,778 | -0.83(-2.37%) |
Sep 12, 2016 | 33.94 | 35.17 | 33.60 | 35.03 | 9,406,032 | +0.63(+1.83%) |
Sep 09, 2016 | 35.62 | 35.90 | 34.40 | 34.40 | 12,834,903 | -1.40(-3.92%) |
Sep 08, 2016 | 35.41 | 35.81 | 35.18 | 35.81 | 11,567,891 | +0.36(+1.00%) |
Sep 07, 2016 | 34.13 | 35.71 | 34.09 | 35.45 | 18,282,384 | +1.90(+5.65%) |
Sep 06, 2016 | 33.93 | 33.98 | 33.40 | 33.55 | 8,823,665 | -0.32(-0.94%) |
Sep 02, 2016 | 33.42 | 33.87 | 33.87 | 33.87 | 11,194,645 | +0.32(+0.95%) |