Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.99 | 41.07 | 40.13 | 40.20 | 5,715,539 | -0.83(-2.01%) |
Nov 29, 2016 | 42.04 | 42.04 | 40.92 | 41.02 | 4,589,095 | -0.93(-2.21%) |
Nov 28, 2016 | 42.09 | 42.20 | 41.45 | 41.95 | 3,349,660 | -0.27(-0.65%) |
Nov 25, 2016 | 42.20 | 42.51 | 42.00 | 42.23 | 1,743,078 | +0.07(+0.18%) |
Nov 23, 2016 | 42.15 | 42.15 | 42.15 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 40.97 | 42.93 | 40.82 | 42.81 | 8,970,203 | +2.03(+4.97%) |
Nov 21, 2016 | 40.24 | 40.85 | 40.22 | 40.78 | 5,565,347 | +0.58(+1.43%) |
Nov 18, 2016 | 41.82 | 41.92 | 40.15 | 40.20 | 5,039,007 | -1.71(-4.08%) |
Nov 17, 2016 | 41.54 | 41.92 | 41.19 | 41.92 | 3,396,236 | +0.52(+1.26%) |
Nov 16, 2016 | 41.55 | 41.72 | 41.23 | 41.39 | 2,981,583 | -0.38(-0.92%) |
Nov 15, 2016 | 42.29 | 42.51 | 41.30 | 41.78 | 3,831,504 | -0.52(-1.22%) |
Nov 14, 2016 | 42.31 | 42.99 | 42.20 | 42.29 | 3,519,003 | +0.22(+0.53%) |
Nov 11, 2016 | 41.25 | 42.16 | 41.16 | 42.07 | 3,148,338 | +0.53(+1.28%) |
Nov 10, 2016 | 40.93 | 41.92 | 40.85 | 41.54 | 4,221,806 | +0.85(+2.08%) |
Nov 09, 2016 | 39.73 | 40.79 | 39.09 | 40.69 | 3,913,280 | +0.46(+1.14%) |
Nov 08, 2016 | 40.43 | 40.54 | 39.86 | 40.23 | 2,934,032 | -0.25(-0.62%) |
Nov 07, 2016 | 40.20 | 40.54 | 40.01 | 40.49 | 2,769,472 | +1.00(+2.54%) |
Nov 04, 2016 | 39.39 | 39.95 | 39.39 | 39.48 | 2,580,199 | +0.07(+0.19%) |
Nov 03, 2016 | 39.89 | 39.95 | 39.28 | 39.41 | 2,719,857 | -0.35(-0.89%) |
Nov 02, 2016 | 39.56 | 40.26 | 39.56 | 39.76 | 2,641,319 | -0.07(-0.19%) |
Nov 01, 2016 | 40.03 | 40.32 | 39.39 | 39.84 | 2,763,823 | -0.14(-0.35%) |
Oct 31, 2016 | 40.04 | 40.09 | 39.67 | 39.98 | 4,003,202 | -0.08(-0.20%) |
Oct 28, 2016 | 40.26 | 40.50 | 39.69 | 40.06 | 3,659,353 | -0.05(-0.13%) |
Oct 27, 2016 | 39.92 | 40.23 | 39.85 | 40.11 | 4,037,181 | +0.21(+0.52%) |
Oct 26, 2016 | 39.08 | 40.22 | 38.94 | 39.90 | 4,294,945 | +0.77(+1.96%) |
Oct 25, 2016 | 38.36 | 39.27 | 38.17 | 39.14 | 6,647,926 | +0.00(+0.00%) |
Oct 24, 2016 | 40.15 | 41.08 | 38.93 | 39.14 | 15,616,408 | -1.18(-2.93%) |
Oct 21, 2016 | 39.82 | 40.51 | 39.50 | 40.32 | 5,135,715 | +0.27(+0.68%) |
Oct 20, 2016 | 40.14 | 40.27 | 39.83 | 40.04 | 4,166,889 | -0.24(-0.59%) |
Oct 19, 2016 | 40.29 | 40.39 | 40.04 | 40.28 | 3,609,570 | +0.10(+0.26%) |
Oct 18, 2016 | 40.37 | 40.43 | 40.04 | 40.18 | 2,204,932 | +0.25(+0.63%) |
Oct 17, 2016 | 40.24 | 40.40 | 39.88 | 39.92 | 2,375,763 | -0.34(-0.84%) |
Oct 14, 2016 | 40.49 | 40.73 | 40.26 | 40.26 | 2,386,574 | -0.04(-0.09%) |
Oct 13, 2016 | 40.10 | 40.51 | 39.65 | 40.30 | 2,697,402 | -0.06(-0.15%) |
Oct 12, 2016 | 40.02 | 40.49 | 39.96 | 40.36 | 2,756,359 | +0.41(+1.02%) |
Oct 11, 2016 | 40.65 | 40.66 | 39.91 | 39.95 | 2,816,294 | -0.63(-1.56%) |
Oct 10, 2016 | 40.54 | 40.84 | 40.43 | 40.59 | 2,249,096 | +0.35(+0.88%) |
Oct 07, 2016 | 40.43 | 40.61 | 39.94 | 40.23 | 3,671,288 | -0.09(-0.22%) |
Oct 06, 2016 | 40.28 | 40.51 | 40.04 | 40.32 | 4,097,880 | -0.02(-0.05%) |
Oct 05, 2016 | 41.13 | 41.41 | 40.20 | 40.35 | 6,227,914 | -1.09(-2.63%) |
Oct 04, 2016 | 41.05 | 41.65 | 40.90 | 41.44 | 6,673,836 | +0.15(+0.37%) |
Oct 03, 2016 | 41.26 | 41.44 | 41.08 | 41.28 | 2,253,418 | -0.05(-0.12%) |
Sep 30, 2016 | 41.33 | 41.57 | 41.13 | 41.33 | 4,195,858 | +0.49(+1.19%) |
Sep 29, 2016 | 41.09 | 41.42 | 40.81 | 40.85 | 3,694,536 | -0.21(-0.50%) |
Sep 28, 2016 | 41.71 | 41.74 | 40.70 | 41.05 | 7,139,428 | -0.67(-1.61%) |
Sep 27, 2016 | 41.34 | 41.75 | 40.98 | 41.72 | 3,092,566 | +0.56(+1.36%) |
Sep 26, 2016 | 41.94 | 41.94 | 41.10 | 41.16 | 3,562,466 | -0.83(-1.98%) |
Sep 23, 2016 | 41.91 | 42.11 | 41.86 | 42.00 | 4,016,007 | +0.05(+0.12%) |
Sep 22, 2016 | 41.95 | 42.25 | 41.77 | 41.95 | 2,617,501 | +0.12(+0.28%) |
Sep 21, 2016 | 41.86 | 41.89 | 41.36 | 41.83 | 3,830,810 | +0.43(+1.03%) |
Sep 20, 2016 | 42.02 | 42.09 | 41.30 | 41.40 | 3,926,484 | -0.32(-0.78%) |
Sep 19, 2016 | 41.75 | 42.03 | 41.46 | 41.72 | 3,908,225 | +0.31(+0.75%) |
Sep 16, 2016 | 41.19 | 41.49 | 40.82 | 41.41 | 11,307,961 | -0.03(-0.07%) |
Sep 15, 2016 | 40.74 | 41.80 | 40.71 | 41.44 | 11,841,865 | -1.36(-3.17%) |
Sep 14, 2016 | 43.27 | 43.29 | 42.59 | 42.80 | 4,051,671 | -0.32(-0.75%) |
Sep 13, 2016 | 44.28 | 44.28 | 42.96 | 43.13 | 3,672,316 | -0.86(-1.95%) |
Sep 12, 2016 | 44.76 | 44.76 | 42.99 | 43.98 | 3,209,794 | +0.89(+2.07%) |
Sep 09, 2016 | 43.98 | 44.01 | 43.08 | 43.09 | 3,046,014 | -1.04(-2.36%) |
Sep 08, 2016 | 44.57 | 44.70 | 43.97 | 44.13 | 3,235,427 | -0.58(-1.29%) |
Sep 07, 2016 | 43.88 | 44.70 | 43.70 | 44.70 | 4,995,909 | +0.89(+2.04%) |
Sep 06, 2016 | 43.18 | 44.13 | 43.18 | 43.81 | 4,368,234 | -0.18(-0.42%) |
Sep 02, 2016 | 44.65 | 43.99 | 43.99 | 43.99 | 4,209,606 | -1.12(-2.49%) |