Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.02 | 42.02 | 40.58 | 40.58 | 3,388,960 | -1.09(-2.63%) |
Nov 29, 2016 | 41.45 | 41.79 | 41.45 | 41.68 | 1,765,215 | +0.23(+0.56%) |
Nov 28, 2016 | 41.90 | 42.11 | 41.40 | 41.45 | 1,102,179 | -0.65(-1.54%) |
Nov 25, 2016 | 42.13 | 42.15 | 41.63 | 42.10 | 656,676 | +0.03(+0.06%) |
Nov 23, 2016 | 42.07 | 42.07 | 42.07 | 0 | +0.38(+0.91%) | |
Nov 22, 2016 | 41.49 | 41.76 | 41.40 | 41.69 | 1,474,815 | +0.26(+0.62%) |
Nov 21, 2016 | 41.82 | 41.95 | 41.36 | 41.43 | 1,846,590 | -0.43(-1.02%) |
Nov 18, 2016 | 42.26 | 42.42 | 41.81 | 41.86 | 811,874 | -0.50(-1.17%) |
Nov 17, 2016 | 41.91 | 42.44 | 41.74 | 42.35 | 2,563,694 | +0.51(+1.21%) |
Nov 16, 2016 | 41.72 | 41.94 | 41.50 | 41.85 | 1,603,529 | +0.08(+0.19%) |
Nov 15, 2016 | 41.48 | 41.85 | 41.34 | 41.77 | 1,768,080 | +0.41(+0.99%) |
Nov 14, 2016 | 41.73 | 42.40 | 41.07 | 41.36 | 5,380,612 | -0.12(-0.30%) |
Nov 11, 2016 | 41.45 | 41.71 | 41.22 | 41.48 | 2,330,632 | -0.15(-0.36%) |
Nov 10, 2016 | 41.65 | 42.60 | 41.34 | 41.63 | 3,046,941 | +0.16(+0.39%) |
Nov 09, 2016 | 40.37 | 41.63 | 39.91 | 41.48 | 3,431,665 | +0.51(+1.23%) |
Nov 08, 2016 | 40.74 | 41.11 | 40.43 | 40.97 | 1,710,899 | +0.20(+0.48%) |
Nov 07, 2016 | 40.40 | 41.07 | 40.26 | 40.77 | 2,035,296 | +0.90(+2.27%) |
Nov 04, 2016 | 40.48 | 40.54 | 39.85 | 39.87 | 1,732,677 | -0.44(-1.10%) |
Nov 03, 2016 | 40.26 | 40.53 | 40.07 | 40.31 | 1,652,818 | +0.16(+0.40%) |
Nov 02, 2016 | 40.40 | 40.62 | 40.12 | 40.15 | 2,423,516 | -0.28(-0.68%) |
Nov 01, 2016 | 40.61 | 40.93 | 40.14 | 40.43 | 2,306,860 | -0.04(-0.11%) |
Oct 31, 2016 | 40.46 | 40.76 | 40.26 | 40.47 | 1,803,525 | +0.18(+0.44%) |
Oct 28, 2016 | 39.37 | 40.52 | 39.36 | 40.30 | 3,371,459 | +0.85(+2.16%) |
Oct 27, 2016 | 40.14 | 40.57 | 39.20 | 39.44 | 6,695,317 | +0.85(+2.21%) |
Oct 26, 2016 | 37.42 | 38.62 | 37.26 | 38.59 | 4,915,774 | +0.94(+2.50%) |
Oct 25, 2016 | 38.18 | 38.20 | 37.47 | 37.65 | 4,087,240 | -0.60(-1.58%) |
Oct 24, 2016 | 38.73 | 38.87 | 38.13 | 38.26 | 4,270,269 | -0.19(-0.48%) |
Oct 21, 2016 | 38.34 | 38.93 | 38.01 | 38.44 | 3,125,426 | -0.22(-0.57%) |
Oct 20, 2016 | 39.09 | 39.55 | 38.65 | 38.66 | 1,663,362 | -0.57(-1.45%) |
Oct 19, 2016 | 39.29 | 39.65 | 38.87 | 39.23 | 4,727,028 | +0.02(+0.05%) |
Oct 18, 2016 | 40.14 | 40.75 | 39.14 | 39.21 | 4,371,757 | -0.45(-1.14%) |
Oct 17, 2016 | 39.66 | 39.83 | 39.48 | 39.67 | 692,690 | +0.09(+0.22%) |
Oct 14, 2016 | 39.57 | 39.93 | 39.51 | 39.58 | 656,303 | +0.27(+0.70%) |
Oct 13, 2016 | 39.06 | 39.45 | 38.44 | 39.30 | 1,169,400 | -0.19(-0.47%) |
Oct 12, 2016 | 39.59 | 39.72 | 39.44 | 39.49 | 753,640 | -0.06(-0.16%) |
Oct 11, 2016 | 39.64 | 39.78 | 39.19 | 39.55 | 2,835,055 | -0.19(-0.47%) |
Oct 10, 2016 | 39.61 | 39.91 | 39.44 | 39.74 | 1,666,882 | +0.40(+1.01%) |
Oct 07, 2016 | 39.98 | 40.09 | 39.24 | 39.34 | 2,480,126 | -0.77(-1.92%) |
Oct 06, 2016 | 39.91 | 40.21 | 39.67 | 40.11 | 1,178,701 | -0.03(-0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.96 | 40.14 | 1,468,978 | +0.31(+0.78%) |
Oct 04, 2016 | 40.35 | 40.54 | 39.59 | 39.83 | 1,374,855 | -0.47(-1.17%) |
Oct 03, 2016 | 40.39 | 40.56 | 40.14 | 40.30 | 971,464 | -0.35(-0.85%) |
Sep 30, 2016 | 40.83 | 41.21 | 40.37 | 40.64 | 1,803,490 | +0.09(+0.22%) |
Sep 29, 2016 | 41.11 | 41.30 | 40.53 | 40.55 | 1,552,459 | -0.71(-1.72%) |
Sep 28, 2016 | 41.14 | 41.42 | 40.88 | 41.26 | 1,377,933 | +0.22(+0.54%) |
Sep 27, 2016 | 41.25 | 41.50 | 40.94 | 41.04 | 1,451,594 | -0.35(-0.86%) |
Sep 26, 2016 | 41.20 | 41.64 | 41.01 | 41.40 | 1,576,559 | +0.08(+0.19%) |
Sep 23, 2016 | 40.91 | 41.51 | 40.73 | 41.32 | 2,163,844 | +0.28(+0.69%) |
Sep 22, 2016 | 41.28 | 41.49 | 40.85 | 41.03 | 1,401,973 | +0.09(+0.22%) |
Sep 21, 2016 | 41.18 | 41.25 | 40.41 | 40.94 | 1,673,920 | -0.11(-0.26%) |
Sep 20, 2016 | 41.18 | 41.52 | 40.99 | 41.05 | 809,265 | +0.04(+0.11%) |
Sep 19, 2016 | 40.97 | 41.37 | 40.93 | 41.00 | 1,136,759 | +0.34(+0.83%) |
Sep 16, 2016 | 40.78 | 40.95 | 40.27 | 40.67 | 1,752,120 | -0.36(-0.89%) |
Sep 15, 2016 | 40.14 | 41.14 | 40.10 | 41.03 | 1,627,492 | +0.77(+1.92%) |
Sep 14, 2016 | 40.16 | 40.75 | 40.12 | 40.26 | 1,831,851 | +0.00(+0.00%) |
Sep 13, 2016 | 40.17 | 40.62 | 39.83 | 40.26 | 1,818,770 | -0.39(-0.96%) |
Sep 12, 2016 | 39.99 | 40.78 | 39.98 | 40.65 | 2,575,227 | +0.35(+0.86%) |
Sep 09, 2016 | 41.30 | 41.35 | 40.30 | 40.30 | 2,038,001 | -1.44(-3.44%) |
Sep 08, 2016 | 42.00 | 42.28 | 41.68 | 41.74 | 925,241 | -0.39(-0.93%) |
Sep 07, 2016 | 41.56 | 42.23 | 41.56 | 42.13 | 1,692,304 | +0.04(+0.11%) |
Sep 06, 2016 | 43.19 | 43.35 | 42.09 | 42.09 | 2,065,209 | -1.02(-2.37%) |
Sep 02, 2016 | 42.46 | 43.11 | 43.11 | 43.11 | 2,408,182 | +0.98(+2.32%) |