Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.90 | 45.90 | 44.60 | 44.88 | 651,796 | -0.49(-1.08%) |
Nov 29, 2016 | 45.70 | 46.02 | 45.10 | 45.37 | 782,802 | -0.35(-0.77%) |
Nov 28, 2016 | 46.96 | 47.47 | 45.52 | 45.72 | 715,438 | -1.30(-2.76%) |
Nov 25, 2016 | 46.86 | 47.21 | 46.15 | 47.02 | 286,321 | +0.16(+0.34%) |
Nov 23, 2016 | 46.86 | 46.86 | 46.86 | 0 | -0.57(-1.20%) | |
Nov 22, 2016 | 46.98 | 47.68 | 46.64 | 47.43 | 683,214 | +0.18(+0.38%) |
Nov 21, 2016 | 46.59 | 47.31 | 46.29 | 47.25 | 761,342 | +0.78(+1.68%) |
Nov 18, 2016 | 47.73 | 47.87 | 46.03 | 46.47 | 1,028,403 | -0.73(-1.55%) |
Nov 17, 2016 | 45.79 | 47.70 | 45.47 | 47.20 | 1,206,302 | +1.25(+2.72%) |
Nov 16, 2016 | 46.33 | 46.72 | 45.74 | 45.95 | 1,151,592 | -0.60(-1.29%) |
Nov 15, 2016 | 46.12 | 47.00 | 45.60 | 46.55 | 1,157,949 | +0.55(+1.20%) |
Nov 14, 2016 | 47.83 | 47.99 | 45.72 | 46.00 | 1,647,819 | -1.41(-2.97%) |
Nov 11, 2016 | 47.07 | 47.55 | 46.19 | 47.41 | 1,227,202 | +0.09(+0.19%) |
Nov 10, 2016 | 47.59 | 48.68 | 46.30 | 47.32 | 1,413,544 | +0.34(+0.72%) |
Nov 09, 2016 | 44.97 | 47.72 | 44.91 | 46.98 | 1,366,554 | +0.78(+1.69%) |
Nov 08, 2016 | 45.58 | 46.48 | 45.01 | 46.20 | 972,496 | +0.55(+1.20%) |
Nov 07, 2016 | 45.58 | 46.45 | 45.12 | 45.65 | 1,100,956 | +0.95(+2.13%) |
Nov 04, 2016 | 43.77 | 45.55 | 43.77 | 44.70 | 2,010,389 | +1.11(+2.55%) |
Nov 03, 2016 | 43.14 | 44.15 | 42.70 | 43.59 | 1,922,564 | +0.08(+0.18%) |
Nov 02, 2016 | 44.23 | 45.72 | 42.82 | 43.51 | 8,043,467 | -6.00(-12.12%) |
Nov 01, 2016 | 48.05 | 49.65 | 48.03 | 49.51 | 3,697,488 | +1.46(+3.04%) |
Oct 31, 2016 | 48.00 | 48.27 | 47.31 | 48.05 | 1,904,769 | +0.23(+0.48%) |
Oct 28, 2016 | 47.30 | 48.17 | 47.28 | 47.82 | 2,222,825 | +0.18(+0.38%) |
Oct 27, 2016 | 48.70 | 49.13 | 47.41 | 47.64 | 993,963 | -0.47(-0.98%) |
Oct 26, 2016 | 47.76 | 48.56 | 47.68 | 48.11 | 891,816 | +0.24(+0.50%) |
Oct 25, 2016 | 48.73 | 48.91 | 47.74 | 47.87 | 1,318,307 | -1.03(-2.11%) |
Oct 24, 2016 | 48.68 | 49.10 | 48.10 | 48.90 | 1,227,773 | +0.65(+1.35%) |
Oct 21, 2016 | 48.00 | 48.39 | 47.21 | 48.25 | 1,897,877 | -0.77(-1.57%) |
Oct 20, 2016 | 48.30 | 49.55 | 47.81 | 49.02 | 1,920,259 | +0.11(+0.22%) |
Oct 19, 2016 | 50.04 | 53.02 | 48.50 | 48.91 | 6,468,284 | +1.68(+3.56%) |
Oct 18, 2016 | 47.87 | 48.08 | 47.10 | 47.23 | 831,447 | +0.03(+0.06%) |
Oct 17, 2016 | 48.03 | 48.16 | 47.14 | 47.20 | 1,304,964 | -0.83(-1.73%) |
Oct 14, 2016 | 48.89 | 50.06 | 48.00 | 48.03 | 1,289,006 | -0.90(-1.84%) |
Oct 13, 2016 | 48.67 | 49.07 | 47.91 | 48.93 | 1,412,053 | -0.42(-0.85%) |
Oct 12, 2016 | 49.69 | 50.14 | 49.07 | 49.35 | 776,945 | -0.59(-1.18%) |
Oct 11, 2016 | 50.81 | 51.63 | 49.76 | 49.94 | 1,433,614 | -0.89(-1.75%) |
Oct 10, 2016 | 50.50 | 51.82 | 50.50 | 50.83 | 1,111,602 | +0.42(+0.83%) |
Oct 07, 2016 | 51.38 | 51.43 | 50.20 | 50.41 | 1,740,214 | -1.22(-2.36%) |
Oct 06, 2016 | 53.69 | 53.69 | 51.43 | 51.63 | 2,130,834 | -2.15(-4.00%) |
Oct 05, 2016 | 55.52 | 55.53 | 53.70 | 53.78 | 1,426,082 | -1.93(-3.46%) |
Oct 04, 2016 | 56.20 | 56.23 | 55.56 | 55.71 | 580,398 | -0.31(-0.55%) |
Oct 03, 2016 | 55.28 | 56.22 | 55.26 | 56.02 | 715,509 | +0.75(+1.36%) |
Sep 30, 2016 | 54.93 | 55.54 | 54.02 | 55.27 | 761,989 | +0.53(+0.97%) |
Sep 29, 2016 | 55.86 | 56.14 | 54.55 | 54.74 | 710,744 | -1.14(-2.04%) |
Sep 28, 2016 | 54.99 | 55.93 | 54.95 | 55.88 | 766,997 | +1.07(+1.95%) |
Sep 27, 2016 | 53.97 | 55.05 | 53.97 | 54.81 | 633,293 | +0.85(+1.58%) |
Sep 26, 2016 | 54.09 | 54.35 | 53.59 | 53.96 | 525,187 | -0.45(-0.83%) |
Sep 23, 2016 | 54.53 | 54.99 | 53.99 | 54.41 | 673,740 | -0.07(-0.13%) |
Sep 22, 2016 | 54.39 | 54.69 | 53.53 | 54.48 | 656,806 | +0.67(+1.25%) |
Sep 21, 2016 | 53.63 | 53.88 | 52.91 | 53.81 | 1,016,291 | +0.50(+0.94%) |
Sep 20, 2016 | 54.25 | 54.75 | 53.16 | 53.31 | 1,092,153 | -0.87(-1.61%) |
Sep 19, 2016 | 55.37 | 55.43 | 54.08 | 54.18 | 746,389 | -0.69(-1.26%) |
Sep 16, 2016 | 55.16 | 55.34 | 54.37 | 54.87 | 1,074,795 | -0.29(-0.53%) |
Sep 15, 2016 | 55.28 | 55.64 | 54.64 | 55.16 | 1,171,439 | -0.22(-0.40%) |
Sep 14, 2016 | 55.44 | 56.43 | 54.90 | 55.38 | 1,241,555 | -0.12(-0.22%) |
Sep 13, 2016 | 56.51 | 57.39 | 55.08 | 55.50 | 1,007,017 | -1.58(-2.77%) |
Sep 12, 2016 | 57.06 | 57.42 | 56.21 | 57.08 | 928,080 | -0.47(-0.82%) |
Sep 09, 2016 | 57.14 | 57.94 | 56.41 | 57.55 | 1,171,432 | +0.15(+0.26%) |
Sep 08, 2016 | 58.30 | 58.60 | 57.29 | 57.40 | 631,421 | -0.94(-1.61%) |
Sep 07, 2016 | 58.59 | 59.58 | 58.23 | 58.34 | 902,135 | -0.36(-0.61%) |
Sep 06, 2016 | 58.55 | 59.70 | 58.51 | 58.70 | 742,316 | +0.24(+0.41%) |
Sep 02, 2016 | 58.35 | 58.46 | 58.46 | 58.46 | 637,200 | +0.43(+0.74%) |