Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.47 | 44.62 | 43.74 | 43.87 | 12,498,616 | -0.57(-1.28%) |
Nov 29, 2016 | 43.07 | 44.80 | 42.94 | 44.44 | 16,432,500 | +1.54(+3.58%) |
Nov 28, 2016 | 42.66 | 43.22 | 42.58 | 42.90 | 8,606,587 | -0.76(-1.74%) |
Nov 25, 2016 | 43.32 | 43.77 | 43.05 | 43.66 | 4,078,058 | +0.24(+0.55%) |
Nov 23, 2016 | 43.42 | 43.42 | 43.42 | 0 | +0.90(+2.12%) | |
Nov 22, 2016 | 43.64 | 43.69 | 42.29 | 42.52 | 11,780,232 | -1.08(-2.47%) |
Nov 21, 2016 | 43.79 | 43.87 | 43.43 | 43.59 | 8,760,577 | -0.07(-0.17%) |
Nov 18, 2016 | 44.48 | 44.84 | 43.57 | 43.66 | 9,734,262 | -0.85(-1.91%) |
Nov 17, 2016 | 44.55 | 44.73 | 44.11 | 44.52 | 6,762,881 | +0.12(+0.26%) |
Nov 16, 2016 | 45.22 | 45.43 | 44.31 | 44.40 | 9,107,432 | -0.96(-2.12%) |
Nov 15, 2016 | 45.74 | 45.74 | 44.72 | 45.36 | 7,775,574 | -0.07(-0.16%) |
Nov 14, 2016 | 45.74 | 45.92 | 44.91 | 45.43 | 11,525,606 | -0.09(-0.21%) |
Nov 11, 2016 | 45.84 | 46.07 | 45.30 | 45.53 | 14,139,450 | -0.65(-1.41%) |
Nov 10, 2016 | 45.50 | 46.93 | 45.30 | 46.18 | 22,105,020 | +0.98(+2.17%) |
Nov 09, 2016 | 46.25 | 46.68 | 43.59 | 45.19 | 25,909,876 | +2.76(+6.51%) |
Nov 08, 2016 | 42.42 | 43.00 | 41.87 | 42.43 | 12,954,783 | -0.07(-0.17%) |
Nov 07, 2016 | 40.99 | 44.13 | 40.86 | 42.50 | 24,597,622 | +2.07(+5.12%) |
Nov 04, 2016 | 40.45 | 41.03 | 40.31 | 40.43 | 15,505,184 | +0.11(+0.27%) |
Nov 03, 2016 | 41.21 | 41.33 | 40.30 | 40.32 | 13,641,840 | -0.65(-1.58%) |
Nov 02, 2016 | 40.74 | 41.26 | 40.69 | 40.97 | 13,553,852 | +0.25(+0.60%) |
Nov 01, 2016 | 40.40 | 40.84 | 40.17 | 40.73 | 13,581,323 | +0.48(+1.20%) |
Oct 31, 2016 | 41.17 | 41.34 | 40.20 | 40.25 | 19,661,596 | -1.31(-3.16%) |
Oct 28, 2016 | 41.52 | 42.13 | 39.73 | 41.56 | 34,463,408 | -2.78(-6.28%) |
Oct 27, 2016 | 44.34 | 44.53 | 43.72 | 44.34 | 9,164,814 | +0.32(+0.72%) |
Oct 26, 2016 | 44.38 | 44.52 | 43.80 | 44.03 | 6,321,328 | -0.38(-0.86%) |
Oct 25, 2016 | 44.05 | 44.48 | 43.98 | 44.41 | 8,915,817 | +0.31(+0.70%) |
Oct 24, 2016 | 44.11 | 44.50 | 44.03 | 44.10 | 5,453,725 | +0.10(+0.23%) |
Oct 21, 2016 | 44.29 | 44.33 | 43.76 | 44.00 | 6,017,641 | -0.56(-1.26%) |
Oct 20, 2016 | 44.34 | 44.72 | 44.25 | 44.56 | 6,086,392 | +0.24(+0.54%) |
Oct 19, 2016 | 44.76 | 44.85 | 44.13 | 44.32 | 7,746,231 | -0.09(-0.20%) |
Oct 18, 2016 | 43.74 | 44.46 | 43.58 | 44.41 | 9,223,969 | +1.02(+2.34%) |
Oct 17, 2016 | 43.35 | 43.80 | 43.20 | 43.39 | 8,508,218 | -0.02(-0.05%) |
Oct 14, 2016 | 44.34 | 44.38 | 43.40 | 43.41 | 7,770,607 | -0.71(-1.60%) |
Oct 13, 2016 | 43.98 | 44.45 | 43.78 | 44.12 | 8,300,237 | -0.04(-0.10%) |
Oct 12, 2016 | 44.73 | 44.90 | 44.02 | 44.16 | 6,325,449 | -0.44(-0.99%) |
Oct 11, 2016 | 45.10 | 45.22 | 44.36 | 44.60 | 7,425,190 | -0.66(-1.45%) |
Oct 10, 2016 | 45.09 | 45.51 | 44.98 | 45.26 | 4,385,627 | +0.27(+0.60%) |
Oct 07, 2016 | 45.11 | 45.45 | 44.68 | 44.99 | 5,333,112 | +0.07(+0.16%) |
Oct 06, 2016 | 45.15 | 45.19 | 44.72 | 44.92 | 6,219,151 | -0.40(-0.88%) |
Oct 05, 2016 | 45.10 | 45.58 | 45.10 | 45.32 | 6,214,132 | +0.28(+0.62%) |
Oct 04, 2016 | 45.26 | 45.42 | 44.72 | 45.04 | 6,601,484 | -0.16(-0.36%) |
Oct 03, 2016 | 45.05 | 45.25 | 44.50 | 45.20 | 5,916,694 | +0.11(+0.25%) |
Sep 30, 2016 | 44.80 | 45.22 | 44.65 | 45.09 | 10,183,685 | +0.18(+0.40%) |
Sep 29, 2016 | 45.97 | 45.98 | 44.90 | 44.91 | 8,717,844 | -1.00(-2.18%) |
Sep 28, 2016 | 46.43 | 46.43 | 45.67 | 45.91 | 7,880,242 | -0.25(-0.54%) |
Sep 27, 2016 | 45.72 | 46.29 | 45.53 | 46.16 | 6,020,195 | +0.36(+0.78%) |
Sep 26, 2016 | 46.13 | 46.38 | 45.77 | 45.80 | 7,787,767 | -0.65(-1.40%) |
Sep 23, 2016 | 46.50 | 46.70 | 46.29 | 46.45 | 7,209,560 | -0.07(-0.15%) |
Sep 22, 2016 | 45.84 | 46.61 | 45.81 | 46.53 | 7,575,956 | +0.70(+1.53%) |
Sep 21, 2016 | 45.39 | 45.93 | 45.18 | 45.83 | 10,613,093 | +0.59(+1.30%) |
Sep 20, 2016 | 45.30 | 45.43 | 44.87 | 45.24 | 6,751,186 | +0.26(+0.59%) |
Sep 19, 2016 | 45.48 | 45.55 | 44.92 | 44.97 | 11,055,331 | -0.26(-0.57%) |
Sep 16, 2016 | 45.42 | 45.60 | 45.16 | 45.23 | 15,617,826 | -0.06(-0.13%) |
Sep 15, 2016 | 45.16 | 45.63 | 44.98 | 45.29 | 10,924,776 | +0.01(+0.02%) |
Sep 14, 2016 | 45.33 | 45.73 | 45.08 | 45.28 | 8,238,794 | +0.00(+0.00%) |
Sep 13, 2016 | 45.51 | 45.86 | 45.05 | 45.28 | 10,687,241 | -0.53(-1.15%) |
Sep 12, 2016 | 45.02 | 45.92 | 44.80 | 45.81 | 9,306,136 | +0.51(+1.14%) |
Sep 09, 2016 | 45.20 | 45.75 | 45.08 | 45.30 | 12,377,209 | -0.50(-1.09%) |
Sep 08, 2016 | 45.73 | 45.86 | 45.35 | 45.80 | 11,524,386 | -0.65(-1.40%) |
Sep 07, 2016 | 46.02 | 46.57 | 45.96 | 46.45 | 7,993,113 | +0.26(+0.56%) |
Sep 06, 2016 | 46.25 | 46.39 | 45.79 | 46.19 | 8,793,181 | +0.35(+0.76%) |
Sep 02, 2016 | 46.02 | 45.84 | 45.84 | 45.84 | 5,736,143 | +0.06(+0.14%) |