Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.76 | 47.07 | 46.06 | 46.31 | 6,117,389 | -1.04(-2.20%) |
Nov 29, 2016 | 46.80 | 47.41 | 46.51 | 47.36 | 3,305,243 | +0.58(+1.25%) |
Nov 28, 2016 | 46.23 | 46.91 | 46.07 | 46.77 | 3,341,807 | +0.56(+1.21%) |
Nov 25, 2016 | 45.86 | 46.60 | 45.64 | 46.21 | 1,107,478 | +0.34(+0.74%) |
Nov 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.18(-0.38%) | |
Nov 22, 2016 | 45.82 | 46.17 | 45.48 | 46.05 | 3,521,918 | +0.42(+0.92%) |
Nov 21, 2016 | 46.29 | 46.48 | 45.53 | 45.63 | 3,132,841 | -0.47(-1.02%) |
Nov 18, 2016 | 45.78 | 46.23 | 45.51 | 46.10 | 2,951,623 | +0.38(+0.82%) |
Nov 17, 2016 | 46.51 | 46.82 | 45.50 | 45.72 | 2,762,326 | -0.76(-1.63%) |
Nov 16, 2016 | 46.38 | 46.82 | 45.96 | 46.48 | 3,380,482 | +0.18(+0.40%) |
Nov 15, 2016 | 47.12 | 48.06 | 46.01 | 46.30 | 3,469,800 | -0.71(-1.51%) |
Nov 14, 2016 | 45.27 | 47.26 | 44.72 | 47.01 | 4,563,031 | +1.62(+3.58%) |
Nov 11, 2016 | 44.86 | 45.79 | 44.79 | 45.39 | 4,524,040 | +0.38(+0.84%) |
Nov 10, 2016 | 46.16 | 46.18 | 43.81 | 45.01 | 8,295,423 | -1.28(-2.77%) |
Nov 09, 2016 | 46.65 | 47.16 | 45.31 | 46.29 | 6,717,939 | -1.64(-3.42%) |
Nov 08, 2016 | 48.67 | 48.90 | 47.85 | 47.93 | 3,650,091 | -0.94(-1.92%) |
Nov 07, 2016 | 48.68 | 48.89 | 47.90 | 48.87 | 3,052,556 | +0.81(+1.69%) |
Nov 04, 2016 | 47.99 | 48.41 | 47.39 | 48.06 | 3,571,338 | +0.01(+0.03%) |
Nov 03, 2016 | 48.83 | 48.83 | 47.87 | 48.04 | 4,623,121 | -0.90(-1.83%) |
Nov 02, 2016 | 49.05 | 49.67 | 48.78 | 48.94 | 5,504,454 | -0.15(-0.30%) |
Nov 01, 2016 | 49.72 | 49.91 | 48.39 | 49.08 | 5,344,768 | -0.82(-1.63%) |
Oct 31, 2016 | 50.16 | 50.35 | 49.73 | 49.90 | 3,430,356 | +0.06(+0.12%) |
Oct 28, 2016 | 50.07 | 50.35 | 49.59 | 49.84 | 2,672,998 | +0.04(+0.07%) |
Oct 27, 2016 | 50.50 | 50.57 | 49.24 | 49.80 | 2,560,009 | -0.94(-1.85%) |
Oct 26, 2016 | 51.29 | 51.39 | 50.44 | 50.74 | 1,477,222 | -0.93(-1.80%) |
Oct 25, 2016 | 51.54 | 51.77 | 51.22 | 51.67 | 1,536,624 | +0.08(+0.16%) |
Oct 24, 2016 | 51.59 | 52.21 | 51.33 | 51.59 | 1,540,083 | +0.26(+0.51%) |
Oct 21, 2016 | 51.30 | 51.62 | 51.17 | 51.33 | 1,739,764 | -0.28(-0.54%) |
Oct 20, 2016 | 51.41 | 51.79 | 51.19 | 51.61 | 2,224,198 | +0.21(+0.41%) |
Oct 19, 2016 | 51.27 | 51.63 | 51.08 | 51.40 | 2,696,324 | +0.19(+0.37%) |
Oct 18, 2016 | 50.95 | 51.51 | 50.76 | 51.21 | 2,023,611 | +0.73(+1.44%) |
Oct 17, 2016 | 50.67 | 50.98 | 50.39 | 50.48 | 2,054,642 | -0.07(-0.14%) |
Oct 14, 2016 | 51.47 | 51.47 | 50.17 | 50.55 | 2,071,918 | -0.33(-0.66%) |
Oct 13, 2016 | 50.24 | 51.06 | 50.10 | 50.89 | 2,189,686 | +0.56(+1.11%) |
Oct 12, 2016 | 50.06 | 50.58 | 50.04 | 50.33 | 1,950,676 | +0.28(+0.55%) |
Oct 11, 2016 | 50.67 | 50.95 | 49.98 | 50.05 | 2,438,677 | -0.76(-1.50%) |
Oct 10, 2016 | 50.68 | 51.26 | 50.60 | 50.82 | 1,756,615 | +0.18(+0.36%) |
Oct 07, 2016 | 51.49 | 52.05 | 50.43 | 50.63 | 3,776,745 | -0.58(-1.12%) |
Oct 06, 2016 | 51.08 | 51.54 | 50.32 | 51.21 | 4,210,898 | -0.04(-0.07%) |
Oct 05, 2016 | 52.48 | 52.80 | 51.08 | 51.24 | 3,910,760 | -1.09(-2.09%) |
Oct 04, 2016 | 53.66 | 53.71 | 52.05 | 52.34 | 3,405,784 | -1.39(-2.59%) |
Oct 03, 2016 | 54.22 | 54.49 | 53.60 | 53.73 | 2,482,535 | -0.71(-1.31%) |
Sep 30, 2016 | 55.64 | 55.98 | 54.41 | 54.44 | 2,882,337 | -0.76(-1.37%) |
Sep 29, 2016 | 55.36 | 55.79 | 54.62 | 55.20 | 2,340,852 | -0.47(-0.84%) |
Sep 28, 2016 | 55.04 | 55.73 | 55.04 | 55.66 | 2,235,612 | +0.68(+1.23%) |
Sep 27, 2016 | 56.08 | 56.20 | 54.89 | 54.99 | 3,277,655 | -0.93(-1.67%) |
Sep 26, 2016 | 55.28 | 56.16 | 55.28 | 55.92 | 3,868,031 | +0.29(+0.52%) |
Sep 23, 2016 | 55.37 | 55.95 | 54.84 | 55.63 | 2,289,351 | +0.23(+0.41%) |
Sep 22, 2016 | 54.54 | 55.55 | 54.53 | 55.40 | 3,985,075 | +1.27(+2.35%) |
Sep 21, 2016 | 53.36 | 54.24 | 52.69 | 54.13 | 3,971,434 | +0.84(+1.59%) |
Sep 20, 2016 | 53.85 | 53.85 | 53.27 | 53.28 | 3,473,630 | -0.05(-0.10%) |
Sep 19, 2016 | 53.62 | 53.74 | 53.16 | 53.33 | 3,778,298 | +0.04(+0.08%) |
Sep 16, 2016 | 53.43 | 53.55 | 52.99 | 53.29 | 4,631,654 | -0.31(-0.57%) |
Sep 15, 2016 | 53.36 | 53.72 | 53.06 | 53.60 | 2,245,751 | +0.05(+0.10%) |
Sep 14, 2016 | 53.49 | 54.03 | 53.23 | 53.55 | 2,647,071 | +0.33(+0.62%) |
Sep 13, 2016 | 54.06 | 54.25 | 53.02 | 53.22 | 2,604,636 | -1.22(-2.25%) |
Sep 12, 2016 | 53.61 | 54.68 | 53.43 | 54.44 | 2,993,569 | +0.74(+1.38%) |
Sep 09, 2016 | 55.72 | 55.93 | 53.52 | 53.70 | 4,380,672 | -2.64(-4.69%) |
Sep 08, 2016 | 56.65 | 56.70 | 56.07 | 56.34 | 4,380,352 | -0.59(-1.04%) |
Sep 07, 2016 | 56.71 | 56.93 | 56.40 | 56.93 | 1,771,262 | +0.20(+0.35%) |
Sep 06, 2016 | 56.03 | 56.76 | 55.66 | 56.73 | 2,579,169 | +0.89(+1.59%) |
Sep 02, 2016 | 55.85 | 55.85 | 55.85 | 55.85 | 2,302,097 | +0.20(+0.35%) |