Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.11 | 43.29 | 42.61 | 42.74 | 1,738,732 | -0.25(-0.59%) |
Nov 29, 2016 | 42.82 | 43.23 | 42.74 | 42.99 | 1,206,358 | +0.18(+0.43%) |
Nov 28, 2016 | 43.01 | 43.07 | 42.52 | 42.81 | 1,444,313 | -0.43(-1.00%) |
Nov 25, 2016 | 42.68 | 43.28 | 42.59 | 43.24 | 550,361 | +0.55(+1.30%) |
Nov 23, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.30(+0.71%) | |
Nov 22, 2016 | 42.03 | 42.41 | 41.81 | 42.39 | 882,814 | +0.52(+1.24%) |
Nov 21, 2016 | 41.65 | 41.91 | 41.25 | 41.87 | 951,756 | +0.50(+1.21%) |
Nov 18, 2016 | 41.38 | 41.75 | 41.26 | 41.37 | 964,522 | -0.03(-0.06%) |
Nov 17, 2016 | 41.29 | 41.66 | 41.12 | 41.40 | 1,350,614 | +0.13(+0.32%) |
Nov 16, 2016 | 41.51 | 41.82 | 41.09 | 41.26 | 1,805,628 | -0.51(-1.22%) |
Nov 15, 2016 | 41.83 | 42.24 | 41.64 | 41.77 | 1,124,774 | -0.03(-0.06%) |
Nov 14, 2016 | 42.54 | 42.92 | 41.40 | 41.80 | 1,392,360 | -0.44(-1.04%) |
Nov 11, 2016 | 42.31 | 42.73 | 41.83 | 42.24 | 1,266,035 | -0.22(-0.52%) |
Nov 10, 2016 | 42.15 | 42.75 | 42.09 | 42.46 | 1,835,304 | +0.64(+1.53%) |
Nov 09, 2016 | 39.89 | 42.08 | 39.86 | 41.82 | 1,950,800 | +1.40(+3.46%) |
Nov 08, 2016 | 39.89 | 40.51 | 39.87 | 40.42 | 1,131,699 | +0.37(+0.92%) |
Nov 07, 2016 | 40.08 | 40.31 | 39.80 | 40.05 | 1,391,745 | +0.62(+1.58%) |
Nov 04, 2016 | 38.52 | 40.02 | 38.38 | 39.43 | 2,274,964 | +0.92(+2.40%) |
Nov 03, 2016 | 38.76 | 38.83 | 38.37 | 38.50 | 1,051,622 | -0.18(-0.48%) |
Nov 02, 2016 | 39.13 | 39.34 | 38.58 | 38.69 | 1,372,862 | -0.62(-1.57%) |
Nov 01, 2016 | 39.70 | 40.09 | 39.12 | 39.30 | 1,456,292 | -0.40(-1.00%) |
Oct 31, 2016 | 39.58 | 39.91 | 39.41 | 39.70 | 3,402,523 | +0.16(+0.40%) |
Oct 28, 2016 | 39.43 | 39.96 | 39.11 | 39.54 | 2,167,557 | +0.08(+0.20%) |
Oct 27, 2016 | 39.87 | 40.18 | 39.05 | 39.46 | 2,303,019 | -0.33(-0.82%) |
Oct 26, 2016 | 40.83 | 41.31 | 39.61 | 39.79 | 3,484,519 | -1.18(-2.89%) |
Oct 25, 2016 | 42.16 | 42.25 | 40.51 | 40.97 | 2,616,461 | -1.44(-3.39%) |
Oct 24, 2016 | 42.56 | 42.88 | 42.33 | 42.41 | 724,433 | +0.25(+0.60%) |
Oct 21, 2016 | 42.11 | 42.37 | 41.93 | 42.15 | 1,180,243 | -0.32(-0.76%) |
Oct 20, 2016 | 42.54 | 42.58 | 42.05 | 42.48 | 1,215,867 | -0.30(-0.70%) |
Oct 19, 2016 | 43.05 | 43.09 | 42.60 | 42.78 | 1,448,887 | -0.35(-0.81%) |
Oct 18, 2016 | 43.63 | 43.83 | 43.11 | 43.13 | 778,152 | -0.14(-0.32%) |
Oct 17, 2016 | 43.01 | 43.48 | 42.86 | 43.27 | 964,146 | +0.38(+0.88%) |
Oct 14, 2016 | 43.20 | 43.66 | 42.89 | 42.89 | 951,521 | -0.32(-0.73%) |
Oct 13, 2016 | 43.21 | 43.39 | 42.65 | 43.21 | 1,279,652 | -0.50(-1.14%) |
Oct 12, 2016 | 43.14 | 44.00 | 42.95 | 43.71 | 1,489,238 | +0.28(+0.65%) |
Oct 11, 2016 | 43.06 | 43.71 | 43.00 | 43.42 | 1,501,156 | -0.48(-1.10%) |
Oct 10, 2016 | 43.14 | 44.13 | 42.57 | 43.91 | 1,571,170 | +0.11(+0.24%) |
Oct 07, 2016 | 44.78 | 45.05 | 43.56 | 43.80 | 1,513,822 | -1.26(-2.80%) |
Oct 06, 2016 | 44.32 | 45.13 | 44.17 | 45.06 | 963,571 | +0.48(+1.07%) |
Oct 05, 2016 | 44.21 | 45.02 | 44.06 | 44.59 | 5,079,883 | +0.62(+1.41%) |
Oct 04, 2016 | 43.73 | 44.22 | 43.64 | 43.97 | 2,012,194 | +0.31(+0.70%) |
Oct 03, 2016 | 43.23 | 43.80 | 43.14 | 43.66 | 1,305,548 | +0.36(+0.84%) |
Sep 30, 2016 | 43.24 | 43.56 | 43.00 | 43.30 | 1,252,297 | +0.39(+0.90%) |
Sep 29, 2016 | 43.43 | 43.48 | 42.81 | 42.91 | 905,268 | -0.52(-1.19%) |
Sep 28, 2016 | 43.18 | 43.46 | 42.88 | 43.43 | 1,053,690 | +0.25(+0.57%) |
Sep 27, 2016 | 42.22 | 43.22 | 41.90 | 43.18 | 1,258,209 | +1.02(+2.41%) |
Sep 26, 2016 | 42.14 | 42.42 | 41.86 | 42.17 | 842,401 | -0.29(-0.69%) |
Sep 23, 2016 | 42.54 | 42.78 | 42.42 | 42.46 | 1,120,577 | -0.01(-0.02%) |
Sep 22, 2016 | 42.07 | 42.52 | 41.98 | 42.47 | 1,312,204 | +0.89(+2.15%) |
Sep 21, 2016 | 41.24 | 41.63 | 40.95 | 41.58 | 688,624 | +0.69(+1.69%) |
Sep 20, 2016 | 41.25 | 41.32 | 40.88 | 40.88 | 1,181,864 | +0.05(+0.13%) |
Sep 19, 2016 | 40.71 | 41.23 | 40.49 | 40.83 | 775,699 | +0.45(+1.11%) |
Sep 16, 2016 | 40.63 | 40.80 | 40.33 | 40.38 | 1,540,085 | -0.50(-1.22%) |
Sep 15, 2016 | 40.17 | 40.97 | 39.94 | 40.88 | 1,026,020 | +0.69(+1.71%) |
Sep 14, 2016 | 40.19 | 40.31 | 39.90 | 40.19 | 816,610 | +0.05(+0.12%) |
Sep 13, 2016 | 40.47 | 40.63 | 39.99 | 40.15 | 1,193,396 | -0.62(-1.52%) |
Sep 12, 2016 | 39.60 | 40.86 | 39.12 | 40.76 | 1,928,482 | +0.85(+2.12%) |
Sep 09, 2016 | 41.94 | 41.94 | 39.69 | 39.92 | 2,410,165 | -2.52(-5.94%) |
Sep 08, 2016 | 42.35 | 42.51 | 41.94 | 42.44 | 1,376,437 | +0.38(+0.91%) |
Sep 07, 2016 | 42.09 | 42.19 | 41.67 | 42.06 | 1,179,818 | +0.08(+0.19%) |
Sep 06, 2016 | 43.12 | 43.12 | 41.88 | 41.98 | 1,239,442 | -0.53(-1.24%) |
Sep 02, 2016 | 42.45 | 42.50 | 42.50 | 42.50 | 2,542,679 | +0.27(+0.64%) |