Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.22 | 36.79 | 35.85 | 36.14 | 11,279,049 | -0.15(-0.42%) |
Nov 29, 2016 | 36.59 | 36.89 | 36.15 | 36.29 | 5,755,458 | -0.28(-0.76%) |
Nov 28, 2016 | 36.58 | 36.81 | 36.46 | 36.57 | 5,093,063 | -0.06(-0.16%) |
Nov 25, 2016 | 36.62 | 36.89 | 36.43 | 36.63 | 2,421,129 | +0.10(+0.26%) |
Nov 23, 2016 | 36.53 | 36.53 | 36.53 | 0 | +0.27(+0.74%) | |
Nov 22, 2016 | 36.90 | 37.09 | 36.00 | 36.26 | 11,019,477 | -0.93(-2.50%) |
Nov 21, 2016 | 37.08 | 37.28 | 36.87 | 37.19 | 6,375,963 | +0.23(+0.62%) |
Nov 18, 2016 | 37.38 | 37.46 | 36.90 | 36.96 | 6,757,112 | -0.32(-0.85%) |
Nov 17, 2016 | 36.67 | 37.78 | 36.43 | 37.28 | 10,141,078 | +0.79(+2.15%) |
Nov 16, 2016 | 36.21 | 36.89 | 35.85 | 36.49 | 19,190,346 | +0.45(+1.25%) |
Nov 15, 2016 | 37.84 | 37.86 | 35.71 | 36.04 | 28,320,420 | -3.29(-8.36%) |
Nov 14, 2016 | 38.55 | 39.48 | 38.27 | 39.33 | 11,646,299 | +0.36(+0.93%) |
Nov 11, 2016 | 38.71 | 39.11 | 37.95 | 38.97 | 6,082,290 | +0.57(+1.47%) |
Nov 10, 2016 | 38.86 | 39.90 | 38.36 | 38.40 | 12,699,791 | +0.09(+0.23%) |
Nov 09, 2016 | 40.73 | 41.12 | 38.04 | 38.31 | 32,056,710 | +1.15(+3.10%) |
Nov 08, 2016 | 37.81 | 38.01 | 37.00 | 37.16 | 15,065,654 | -1.93(-4.93%) |
Nov 07, 2016 | 38.82 | 39.25 | 38.45 | 39.09 | 8,935,425 | +0.52(+1.34%) |
Nov 04, 2016 | 38.11 | 39.09 | 37.58 | 38.57 | 17,028,382 | +1.00(+2.65%) |
Nov 03, 2016 | 41.54 | 41.66 | 36.25 | 37.58 | 42,706,980 | -3.96(-9.53%) |
Nov 02, 2016 | 41.36 | 42.30 | 41.29 | 41.53 | 8,322,414 | +0.20(+0.49%) |
Nov 01, 2016 | 40.93 | 41.75 | 40.79 | 41.33 | 8,114,297 | +0.36(+0.89%) |
Oct 31, 2016 | 40.20 | 40.99 | 40.02 | 40.97 | 28,527,832 | +0.40(+0.99%) |
Oct 28, 2016 | 41.22 | 41.31 | 40.36 | 40.57 | 6,462,923 | -0.80(-1.92%) |
Oct 27, 2016 | 41.92 | 41.99 | 41.25 | 41.36 | 4,941,598 | -0.20(-0.48%) |
Oct 26, 2016 | 41.95 | 42.43 | 41.48 | 41.56 | 3,749,604 | -0.47(-1.12%) |
Oct 25, 2016 | 41.54 | 42.58 | 41.50 | 42.03 | 13,540,481 | +0.34(+0.80%) |
Oct 24, 2016 | 41.90 | 42.32 | 41.54 | 41.70 | 6,750,441 | -0.48(-1.14%) |
Oct 21, 2016 | 42.25 | 42.39 | 41.75 | 42.18 | 6,114,114 | -0.20(-0.48%) |
Oct 20, 2016 | 41.50 | 42.48 | 41.34 | 42.38 | 9,566,501 | +0.83(+2.01%) |
Oct 19, 2016 | 41.43 | 41.67 | 41.06 | 41.54 | 7,533,560 | +0.08(+0.18%) |
Oct 18, 2016 | 40.27 | 41.63 | 40.18 | 41.47 | 11,718,498 | +1.41(+3.52%) |
Oct 17, 2016 | 41.20 | 41.34 | 39.94 | 40.06 | 11,778,760 | -1.12(-2.72%) |
Oct 14, 2016 | 42.65 | 42.65 | 41.17 | 41.18 | 7,679,020 | -1.27(-2.98%) |
Oct 13, 2016 | 42.00 | 42.79 | 41.98 | 42.44 | 7,248,565 | +0.15(+0.36%) |
Oct 12, 2016 | 42.67 | 42.91 | 42.18 | 42.29 | 4,784,880 | -0.42(-0.99%) |
Oct 11, 2016 | 43.19 | 43.27 | 42.40 | 42.71 | 6,352,530 | -0.46(-1.07%) |
Oct 10, 2016 | 43.86 | 43.95 | 43.03 | 43.17 | 7,161,368 | -0.02(-0.04%) |
Oct 07, 2016 | 43.65 | 43.82 | 43.10 | 43.19 | 4,721,872 | -0.33(-0.75%) |
Oct 06, 2016 | 43.42 | 43.71 | 43.06 | 43.52 | 6,211,381 | +0.20(+0.46%) |
Oct 05, 2016 | 43.89 | 44.05 | 42.75 | 43.32 | 9,923,074 | -0.07(-0.15%) |
Oct 04, 2016 | 44.10 | 44.18 | 43.11 | 43.38 | 7,760,894 | -0.40(-0.92%) |
Oct 03, 2016 | 44.42 | 44.58 | 43.56 | 43.79 | 8,534,813 | -0.32(-0.72%) |
Sep 30, 2016 | 44.44 | 44.82 | 43.86 | 44.10 | 13,850,993 | -0.27(-0.60%) |
Sep 29, 2016 | 46.80 | 46.85 | 44.17 | 44.37 | 21,550,364 | -2.29(-4.91%) |
Sep 28, 2016 | 47.62 | 47.79 | 46.47 | 46.66 | 9,543,422 | -0.76(-1.60%) |
Sep 27, 2016 | 47.99 | 48.47 | 47.26 | 47.42 | 6,350,998 | -0.77(-1.59%) |
Sep 26, 2016 | 48.99 | 49.03 | 48.04 | 48.19 | 4,425,677 | -1.15(-2.33%) |
Sep 23, 2016 | 48.90 | 49.38 | 48.74 | 49.34 | 3,262,783 | +0.23(+0.47%) |
Sep 22, 2016 | 48.55 | 49.32 | 48.50 | 49.11 | 3,098,381 | +0.72(+1.49%) |
Sep 21, 2016 | 48.24 | 48.61 | 47.97 | 48.39 | 3,496,350 | +0.12(+0.24%) |
Sep 20, 2016 | 48.75 | 48.78 | 48.27 | 48.27 | 3,589,403 | -0.33(-0.67%) |
Sep 19, 2016 | 49.38 | 49.47 | 48.48 | 48.60 | 3,753,775 | -1.00(-2.01%) |
Sep 16, 2016 | 49.74 | 49.85 | 49.32 | 49.60 | 4,851,806 | -0.15(-0.31%) |
Sep 15, 2016 | 49.86 | 50.11 | 49.27 | 49.75 | 3,722,662 | -0.05(-0.10%) |
Sep 14, 2016 | 49.66 | 50.48 | 49.48 | 49.80 | 5,871,805 | +0.39(+0.80%) |
Sep 13, 2016 | 49.24 | 49.54 | 48.74 | 49.40 | 3,670,195 | -0.02(-0.04%) |
Sep 12, 2016 | 48.12 | 49.63 | 48.07 | 49.42 | 4,840,760 | +1.29(+2.69%) |
Sep 09, 2016 | 48.64 | 48.77 | 48.08 | 48.13 | 6,099,339 | -0.80(-1.63%) |
Sep 08, 2016 | 49.22 | 49.64 | 48.82 | 48.92 | 5,038,953 | -0.24(-0.49%) |
Sep 07, 2016 | 48.99 | 49.32 | 48.57 | 49.16 | 5,985,898 | -0.04(-0.08%) |
Sep 06, 2016 | 49.14 | 49.65 | 48.92 | 49.20 | 7,572,691 | +0.11(+0.21%) |
Sep 02, 2016 | 49.79 | 49.10 | 49.10 | 49.10 | 5,927,875 | +0.31(+0.63%) |