Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.41 | 53.09 | 51.92 | 52.18 | 4,106,521 | +0.47(+0.91%) |
Nov 29, 2016 | 50.58 | 52.04 | 49.81 | 51.71 | 3,838,578 | -0.29(-0.55%) |
Nov 28, 2016 | 52.58 | 52.65 | 51.69 | 51.99 | 3,241,713 | -0.74(-1.40%) |
Nov 25, 2016 | 52.65 | 52.77 | 52.32 | 52.73 | 1,019,202 | +0.29(+0.54%) |
Nov 23, 2016 | 52.45 | 52.45 | 52.45 | 0 | +0.17(+0.32%) | |
Nov 22, 2016 | 50.52 | 52.36 | 50.52 | 52.28 | 5,600,911 | +2.22(+4.44%) |
Nov 21, 2016 | 49.84 | 50.16 | 49.47 | 50.06 | 2,527,867 | +0.69(+1.39%) |
Nov 18, 2016 | 49.74 | 49.98 | 49.22 | 49.37 | 3,639,215 | -0.51(-1.03%) |
Nov 17, 2016 | 50.22 | 50.37 | 49.71 | 49.88 | 3,508,833 | -0.34(-0.67%) |
Nov 16, 2016 | 50.21 | 50.39 | 49.71 | 50.22 | 3,975,258 | -0.40(-0.80%) |
Nov 15, 2016 | 49.17 | 50.64 | 49.01 | 50.62 | 5,088,272 | +0.61(+1.22%) |
Nov 14, 2016 | 49.85 | 50.42 | 49.57 | 50.01 | 4,780,131 | +0.71(+1.45%) |
Nov 11, 2016 | 49.71 | 49.99 | 48.37 | 49.29 | 5,413,248 | -0.33(-0.66%) |
Nov 10, 2016 | 48.26 | 50.19 | 48.17 | 49.62 | 8,606,000 | +1.28(+2.64%) |
Nov 09, 2016 | 45.50 | 49.11 | 45.50 | 48.34 | 10,804,920 | +5.24(+12.17%) |
Nov 08, 2016 | 42.71 | 43.58 | 42.45 | 43.10 | 2,256,875 | +0.03(+0.08%) |
Nov 07, 2016 | 42.66 | 43.24 | 42.61 | 43.07 | 4,191,235 | +1.16(+2.76%) |
Nov 04, 2016 | 40.89 | 42.30 | 40.80 | 41.91 | 4,044,342 | +0.98(+2.40%) |
Nov 03, 2016 | 40.48 | 41.14 | 40.47 | 40.93 | 2,451,758 | +0.53(+1.31%) |
Nov 02, 2016 | 39.93 | 41.10 | 39.93 | 40.40 | 3,280,720 | +0.27(+0.67%) |
Nov 01, 2016 | 41.23 | 41.36 | 39.88 | 40.13 | 4,175,786 | -0.86(-2.09%) |
Oct 31, 2016 | 40.16 | 41.06 | 40.00 | 40.99 | 3,788,914 | +1.04(+2.60%) |
Oct 28, 2016 | 39.22 | 40.52 | 39.13 | 39.95 | 3,238,708 | +0.73(+1.86%) |
Oct 27, 2016 | 39.70 | 39.70 | 39.11 | 39.22 | 3,187,138 | -0.50(-1.27%) |
Oct 26, 2016 | 39.40 | 39.82 | 39.03 | 39.72 | 2,214,266 | +0.29(+0.72%) |
Oct 25, 2016 | 40.25 | 40.25 | 39.32 | 39.43 | 3,358,892 | -0.57(-1.43%) |
Oct 24, 2016 | 40.53 | 40.54 | 39.92 | 40.00 | 2,159,721 | -0.16(-0.40%) |
Oct 21, 2016 | 40.21 | 40.45 | 39.69 | 40.16 | 4,228,210 | -0.41(-1.01%) |
Oct 20, 2016 | 40.00 | 41.02 | 38.01 | 40.58 | 6,896,810 | +0.28(+0.69%) |
Oct 19, 2016 | 39.74 | 40.47 | 39.68 | 40.30 | 3,697,339 | +0.74(+1.87%) |
Oct 18, 2016 | 39.75 | 39.82 | 39.19 | 39.56 | 3,745,242 | +0.29(+0.75%) |
Oct 17, 2016 | 39.40 | 39.73 | 39.26 | 39.27 | 2,279,017 | -0.05(-0.13%) |
Oct 14, 2016 | 39.33 | 39.65 | 39.20 | 39.32 | 2,499,246 | +0.27(+0.69%) |
Oct 13, 2016 | 39.06 | 39.23 | 38.51 | 39.05 | 3,793,364 | -0.60(-1.50%) |
Oct 12, 2016 | 39.82 | 40.03 | 39.45 | 39.64 | 4,656,878 | -0.13(-0.32%) |
Oct 11, 2016 | 39.80 | 40.32 | 39.64 | 39.77 | 2,461,827 | -0.28(-0.69%) |
Oct 10, 2016 | 40.02 | 40.55 | 39.97 | 40.05 | 1,709,203 | +0.29(+0.72%) |
Oct 07, 2016 | 40.45 | 40.60 | 39.28 | 39.76 | 2,814,199 | -0.48(-1.19%) |
Oct 06, 2016 | 40.13 | 40.45 | 40.05 | 40.24 | 2,465,099 | -0.08(-0.19%) |
Oct 05, 2016 | 40.31 | 40.44 | 40.00 | 40.32 | 2,738,032 | +0.36(+0.90%) |
Oct 04, 2016 | 40.73 | 40.84 | 39.89 | 39.95 | 3,149,619 | -1.01(-2.46%) |
Oct 03, 2016 | 41.32 | 41.46 | 40.73 | 40.96 | 3,578,470 | -0.53(-1.27%) |
Sep 30, 2016 | 41.15 | 41.72 | 40.88 | 41.49 | 3,270,225 | +0.50(+1.21%) |
Sep 29, 2016 | 41.67 | 41.93 | 40.79 | 40.99 | 2,502,487 | -0.73(-1.75%) |
Sep 28, 2016 | 41.17 | 41.75 | 41.05 | 41.72 | 2,532,825 | +0.87(+2.13%) |
Sep 27, 2016 | 40.47 | 40.95 | 40.26 | 40.86 | 2,939,534 | +0.12(+0.31%) |
Sep 26, 2016 | 40.52 | 40.96 | 40.32 | 40.73 | 4,441,073 | +0.09(+0.23%) |
Sep 23, 2016 | 39.65 | 40.80 | 39.59 | 40.64 | 6,391,260 | +0.78(+1.96%) |
Sep 22, 2016 | 40.51 | 40.73 | 39.81 | 39.86 | 2,705,036 | +0.01(+0.02%) |
Sep 21, 2016 | 38.72 | 39.88 | 38.72 | 39.85 | 4,278,679 | +1.41(+3.66%) |
Sep 20, 2016 | 38.45 | 38.60 | 38.22 | 38.44 | 3,615,181 | +0.14(+0.37%) |
Sep 19, 2016 | 38.53 | 38.68 | 38.15 | 38.30 | 2,954,879 | +0.22(+0.57%) |
Sep 16, 2016 | 37.90 | 38.39 | 37.62 | 38.08 | 4,182,623 | +0.10(+0.26%) |
Sep 15, 2016 | 37.69 | 38.18 | 37.42 | 37.98 | 3,648,244 | +0.22(+0.60%) |
Sep 14, 2016 | 37.88 | 38.10 | 37.31 | 37.76 | 5,517,065 | -0.56(-1.46%) |
Sep 13, 2016 | 39.12 | 39.24 | 38.09 | 38.32 | 4,145,270 | -1.41(-3.54%) |
Sep 12, 2016 | 38.35 | 39.87 | 38.35 | 39.72 | 5,237,063 | +0.73(+1.88%) |
Sep 09, 2016 | 40.46 | 40.47 | 38.99 | 38.99 | 4,435,545 | -1.85(-4.53%) |
Sep 08, 2016 | 41.42 | 41.42 | 40.81 | 40.84 | 2,321,603 | -0.77(-1.84%) |
Sep 07, 2016 | 41.05 | 41.61 | 40.91 | 41.61 | 3,427,432 | +0.32(+0.79%) |
Sep 06, 2016 | 40.90 | 41.36 | 40.58 | 41.28 | 2,718,863 | +0.46(+1.12%) |
Sep 02, 2016 | 41.45 | 40.82 | 40.82 | 40.82 | 2,915,634 | -0.22(-0.55%) |