Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.04 | 41.75 | 39.82 | 39.86 | 6,038,155 | -1.06(-2.58%) |
Nov 29, 2016 | 41.12 | 41.51 | 40.41 | 40.92 | 5,707,614 | -0.31(-0.75%) |
Nov 28, 2016 | 41.00 | 41.98 | 40.67 | 41.23 | 9,670,168 | +0.83(+2.07%) |
Nov 25, 2016 | 41.46 | 41.60 | 39.70 | 40.40 | 6,527,858 | -0.80(-1.94%) |
Nov 23, 2016 | 41.20 | 41.20 | 41.20 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 41.82 | 42.14 | 41.10 | 41.24 | 4,478,504 | -0.28(-0.67%) |
Nov 21, 2016 | 40.97 | 42.06 | 40.97 | 41.52 | 4,401,828 | +0.59(+1.45%) |
Nov 18, 2016 | 42.03 | 42.48 | 40.75 | 40.92 | 4,293,184 | -1.07(-2.54%) |
Nov 17, 2016 | 40.80 | 42.04 | 40.71 | 41.99 | 5,382,353 | +1.19(+2.91%) |
Nov 16, 2016 | 40.12 | 41.13 | 39.68 | 40.80 | 4,863,088 | +0.36(+0.89%) |
Nov 15, 2016 | 40.35 | 41.29 | 39.99 | 40.44 | 9,686,847 | +1.81(+4.68%) |
Nov 14, 2016 | 41.53 | 41.77 | 38.36 | 38.63 | 11,065,331 | -2.95(-7.10%) |
Nov 11, 2016 | 40.60 | 41.82 | 38.65 | 41.59 | 16,043,927 | +1.05(+2.60%) |
Nov 10, 2016 | 42.51 | 44.70 | 39.84 | 40.53 | 26,107,836 | -4.12(-9.23%) |
Nov 09, 2016 | 42.81 | 45.33 | 42.67 | 44.65 | 8,887,511 | +0.51(+1.16%) |
Nov 08, 2016 | 44.50 | 44.66 | 43.79 | 44.14 | 4,943,773 | -0.39(-0.88%) |
Nov 07, 2016 | 44.58 | 45.39 | 44.33 | 44.53 | 6,820,896 | +1.37(+3.18%) |
Nov 04, 2016 | 42.62 | 43.59 | 42.59 | 43.16 | 3,927,302 | +0.00(+0.00%) |
Nov 03, 2016 | 43.10 | 43.64 | 42.14 | 43.16 | 5,125,324 | +0.09(+0.20%) |
Nov 02, 2016 | 44.11 | 44.15 | 42.73 | 43.07 | 9,391,502 | -1.08(-2.45%) |
Nov 01, 2016 | 45.92 | 46.08 | 43.73 | 44.15 | 14,593,546 | -1.41(-3.10%) |
Oct 31, 2016 | 47.07 | 47.69 | 45.54 | 45.56 | 6,328,805 | -1.41(-3.01%) |
Oct 28, 2016 | 47.34 | 47.35 | 46.67 | 46.98 | 4,010,305 | -0.37(-0.78%) |
Oct 27, 2016 | 47.55 | 48.16 | 46.68 | 47.35 | 5,806,506 | +0.23(+0.49%) |
Oct 26, 2016 | 47.56 | 47.56 | 47.02 | 47.11 | 3,426,328 | -0.68(-1.43%) |
Oct 25, 2016 | 47.54 | 47.95 | 47.10 | 47.80 | 5,509,548 | +0.43(+0.91%) |
Oct 24, 2016 | 47.51 | 47.58 | 46.98 | 47.37 | 5,237,639 | +0.65(+1.38%) |
Oct 21, 2016 | 46.69 | 46.98 | 46.27 | 46.72 | 2,499,820 | -0.17(-0.37%) |
Oct 20, 2016 | 46.79 | 47.08 | 46.45 | 46.89 | 4,742,030 | +0.11(+0.23%) |
Oct 19, 2016 | 47.41 | 47.64 | 46.45 | 46.79 | 3,513,527 | -0.30(-0.63%) |
Oct 18, 2016 | 46.92 | 47.69 | 46.89 | 47.08 | 4,963,847 | +0.79(+1.71%) |
Oct 17, 2016 | 46.36 | 46.78 | 45.85 | 46.29 | 4,691,949 | -0.05(-0.10%) |
Oct 14, 2016 | 47.14 | 48.33 | 46.06 | 46.34 | 9,402,416 | -0.11(-0.23%) |
Oct 13, 2016 | 45.79 | 46.72 | 44.73 | 46.45 | 7,677,441 | +0.10(+0.21%) |
Oct 12, 2016 | 45.24 | 48.03 | 45.12 | 46.35 | 11,486,150 | +1.28(+2.84%) |
Oct 11, 2016 | 46.33 | 46.33 | 44.91 | 45.07 | 6,466,881 | -1.27(-2.73%) |
Oct 10, 2016 | 45.12 | 46.58 | 45.12 | 46.33 | 4,889,975 | +1.49(+3.32%) |
Oct 07, 2016 | 45.21 | 45.66 | 44.39 | 44.85 | 4,564,901 | -0.54(-1.18%) |
Oct 06, 2016 | 43.88 | 45.52 | 43.42 | 45.38 | 6,096,057 | +1.39(+3.16%) |
Oct 05, 2016 | 44.09 | 44.28 | 43.84 | 43.99 | 3,559,817 | -0.08(-0.19%) |
Oct 04, 2016 | 43.74 | 44.50 | 43.65 | 44.08 | 5,651,261 | +0.66(+1.53%) |
Oct 03, 2016 | 43.21 | 43.95 | 43.14 | 43.41 | 3,647,587 | +0.72(+1.69%) |
Sep 30, 2016 | 43.17 | 43.26 | 42.20 | 42.69 | 4,337,308 | -0.23(-0.53%) |
Sep 29, 2016 | 42.99 | 43.31 | 42.74 | 42.92 | 4,740,744 | -0.25(-0.59%) |
Sep 28, 2016 | 43.44 | 43.66 | 42.83 | 43.17 | 3,354,961 | -0.12(-0.27%) |
Sep 27, 2016 | 43.24 | 44.07 | 42.99 | 43.29 | 5,775,461 | +0.52(+1.22%) |
Sep 26, 2016 | 43.12 | 43.23 | 42.06 | 42.77 | 9,555,027 | -1.10(-2.51%) |
Sep 23, 2016 | 43.99 | 44.31 | 43.58 | 43.87 | 5,752,150 | -0.82(-1.84%) |
Sep 22, 2016 | 44.55 | 45.12 | 44.28 | 44.69 | 7,248,658 | +0.45(+1.01%) |
Sep 21, 2016 | 43.97 | 44.58 | 43.61 | 44.24 | 7,479,268 | +0.96(+2.21%) |
Sep 20, 2016 | 44.32 | 44.85 | 42.75 | 43.28 | 8,397,181 | -0.86(-1.95%) |
Sep 19, 2016 | 42.93 | 44.75 | 42.64 | 44.14 | 12,360,394 | +1.94(+4.60%) |
Sep 16, 2016 | 42.11 | 43.08 | 41.89 | 42.20 | 6,871,292 | +0.05(+0.12%) |
Sep 15, 2016 | 41.80 | 42.41 | 41.23 | 42.15 | 5,066,230 | +0.53(+1.27%) |
Sep 14, 2016 | 41.19 | 43.11 | 41.19 | 41.62 | 14,053,344 | +0.62(+1.51%) |
Sep 13, 2016 | 40.55 | 42.63 | 40.54 | 41.00 | 15,868,767 | +0.21(+0.52%) |
Sep 12, 2016 | 36.93 | 40.88 | 36.88 | 40.79 | 9,905,308 | +3.00(+7.93%) |
Sep 09, 2016 | 39.00 | 39.44 | 37.45 | 37.79 | 5,301,595 | -1.51(-3.84%) |
Sep 08, 2016 | 38.83 | 39.58 | 38.56 | 39.30 | 4,040,559 | +0.49(+1.26%) |
Sep 07, 2016 | 39.34 | 39.47 | 38.63 | 38.82 | 6,431,211 | -0.54(-1.38%) |
Sep 06, 2016 | 38.56 | 39.75 | 38.41 | 39.36 | 12,259,094 | +1.26(+3.30%) |
Sep 02, 2016 | 38.47 | 38.10 | 38.10 | 38.10 | 8,727,275 | -0.18(-0.46%) |