Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.87 | 48.18 | 47.75 | 47.84 | 4,455,057 | +0.75(+1.58%) |
Nov 29, 2016 | 47.64 | 47.66 | 47.09 | 47.09 | 5,494,257 | -0.39(-0.81%) |
Nov 28, 2016 | 47.49 | 47.97 | 47.28 | 47.48 | 5,859,118 | -0.59(-1.23%) |
Nov 25, 2016 | 47.94 | 48.09 | 47.68 | 48.07 | 1,558,471 | +0.09(+0.19%) |
Nov 23, 2016 | 47.98 | 47.98 | 47.98 | 0 | +0.26(+0.54%) | |
Nov 22, 2016 | 47.63 | 47.92 | 47.35 | 47.72 | 5,624,929 | +0.33(+0.70%) |
Nov 21, 2016 | 47.65 | 47.76 | 47.10 | 47.39 | 3,213,676 | -0.05(-0.12%) |
Nov 18, 2016 | 47.01 | 47.59 | 46.81 | 47.45 | 6,323,127 | +0.35(+0.74%) |
Nov 17, 2016 | 46.68 | 47.20 | 46.42 | 47.10 | 6,325,150 | +0.56(+1.20%) |
Nov 16, 2016 | 47.61 | 47.66 | 46.49 | 46.54 | 7,115,554 | -1.46(-3.04%) |
Nov 15, 2016 | 47.30 | 48.07 | 46.72 | 48.00 | 7,166,961 | +0.15(+0.31%) |
Nov 14, 2016 | 46.71 | 48.25 | 46.70 | 47.85 | 7,971,263 | +1.50(+3.24%) |
Nov 11, 2016 | 45.50 | 46.44 | 45.06 | 46.35 | 5,094,702 | +0.64(+1.40%) |
Nov 10, 2016 | 44.62 | 45.95 | 44.50 | 45.71 | 8,605,857 | +1.59(+3.61%) |
Nov 09, 2016 | 43.66 | 44.45 | 42.58 | 44.11 | 6,942,876 | +2.33(+5.57%) |
Nov 08, 2016 | 42.13 | 42.23 | 41.68 | 41.78 | 6,123,593 | -0.53(-1.26%) |
Nov 07, 2016 | 41.92 | 42.46 | 41.91 | 42.32 | 3,957,211 | +1.20(+2.92%) |
Nov 04, 2016 | 41.20 | 41.64 | 40.77 | 41.12 | 2,749,437 | -0.04(-0.09%) |
Nov 03, 2016 | 41.20 | 41.53 | 40.99 | 41.15 | 2,514,358 | +0.16(+0.38%) |
Nov 02, 2016 | 41.31 | 41.36 | 40.73 | 41.00 | 3,833,435 | -0.52(-1.26%) |
Nov 01, 2016 | 41.69 | 42.05 | 41.03 | 41.52 | 3,614,993 | +0.07(+0.18%) |
Oct 31, 2016 | 41.63 | 41.76 | 41.41 | 41.45 | 2,863,801 | +0.01(+0.02%) |
Oct 28, 2016 | 41.97 | 41.99 | 41.17 | 41.44 | 2,852,096 | -0.40(-0.96%) |
Oct 27, 2016 | 42.05 | 42.26 | 41.62 | 41.84 | 4,607,487 | +0.10(+0.24%) |
Oct 26, 2016 | 41.28 | 41.82 | 41.13 | 41.74 | 2,887,903 | +0.35(+0.84%) |
Oct 25, 2016 | 41.54 | 41.96 | 41.38 | 41.39 | 4,356,055 | -0.26(-0.62%) |
Oct 24, 2016 | 42.06 | 42.36 | 41.64 | 41.65 | 4,221,158 | -0.19(-0.46%) |
Oct 21, 2016 | 41.71 | 42.25 | 40.90 | 41.84 | 6,194,588 | -0.71(-1.66%) |
Oct 20, 2016 | 42.32 | 42.96 | 42.23 | 42.55 | 6,408,935 | +0.20(+0.48%) |
Oct 19, 2016 | 41.77 | 42.63 | 41.67 | 42.34 | 4,374,147 | +0.78(+1.87%) |
Oct 18, 2016 | 41.40 | 41.61 | 41.03 | 41.57 | 4,201,945 | +0.60(+1.45%) |
Oct 17, 2016 | 41.32 | 41.45 | 40.73 | 40.97 | 3,205,067 | -0.29(-0.71%) |
Oct 14, 2016 | 41.45 | 41.81 | 41.15 | 41.26 | 4,409,964 | +0.25(+0.60%) |
Oct 13, 2016 | 41.41 | 41.41 | 40.55 | 41.02 | 4,603,560 | -0.86(-2.06%) |
Oct 12, 2016 | 41.77 | 42.18 | 41.71 | 41.88 | 2,707,449 | +0.06(+0.15%) |
Oct 11, 2016 | 42.23 | 42.38 | 41.56 | 41.81 | 3,309,050 | -0.49(-1.15%) |
Oct 10, 2016 | 42.30 | 42.58 | 42.20 | 42.30 | 2,974,402 | +0.43(+1.03%) |
Oct 07, 2016 | 41.96 | 42.16 | 41.40 | 41.87 | 3,076,833 | -0.09(-0.22%) |
Oct 06, 2016 | 42.06 | 42.34 | 41.48 | 41.96 | 4,228,913 | +0.05(+0.13%) |
Oct 05, 2016 | 41.15 | 42.22 | 41.11 | 41.90 | 5,343,831 | +0.92(+2.24%) |
Oct 04, 2016 | 40.29 | 41.23 | 40.20 | 40.99 | 5,167,587 | +0.88(+2.19%) |
Oct 03, 2016 | 39.78 | 40.47 | 39.78 | 40.11 | 3,845,231 | -0.03(-0.07%) |
Sep 30, 2016 | 39.78 | 40.40 | 39.52 | 40.14 | 3,941,126 | +0.60(+1.51%) |
Sep 29, 2016 | 39.88 | 40.40 | 39.28 | 39.54 | 2,703,337 | -0.40(-1.01%) |
Sep 28, 2016 | 39.95 | 39.98 | 39.39 | 39.94 | 2,715,038 | +0.24(+0.60%) |
Sep 27, 2016 | 39.01 | 39.71 | 38.82 | 39.70 | 3,156,333 | +0.56(+1.43%) |
Sep 26, 2016 | 40.14 | 40.20 | 39.13 | 39.15 | 4,109,263 | -1.34(-3.30%) |
Sep 23, 2016 | 40.32 | 40.82 | 40.23 | 40.48 | 3,652,122 | +0.03(+0.07%) |
Sep 22, 2016 | 40.72 | 40.82 | 40.41 | 40.46 | 3,494,308 | -0.13(-0.32%) |
Sep 21, 2016 | 40.35 | 40.88 | 40.15 | 40.58 | 4,319,755 | +0.47(+1.16%) |
Sep 20, 2016 | 40.46 | 40.63 | 40.08 | 40.12 | 2,262,623 | -0.07(-0.18%) |
Sep 19, 2016 | 40.27 | 40.61 | 40.00 | 40.19 | 2,655,677 | +0.14(+0.34%) |
Sep 16, 2016 | 40.14 | 40.21 | 39.82 | 40.05 | 4,496,133 | -0.37(-0.91%) |
Sep 15, 2016 | 39.27 | 40.47 | 39.27 | 40.42 | 3,589,428 | +0.64(+1.61%) |
Sep 14, 2016 | 40.02 | 40.46 | 39.72 | 39.78 | 4,901,503 | -0.35(-0.87%) |
Sep 13, 2016 | 39.87 | 40.27 | 39.41 | 40.13 | 5,194,595 | -0.31(-0.77%) |
Sep 12, 2016 | 39.54 | 40.51 | 39.25 | 40.44 | 4,367,350 | +0.68(+1.71%) |
Sep 09, 2016 | 40.14 | 40.38 | 39.75 | 39.76 | 3,492,502 | -0.45(-1.12%) |
Sep 08, 2016 | 39.94 | 40.31 | 39.84 | 40.21 | 3,111,837 | +0.29(+0.73%) |
Sep 07, 2016 | 39.59 | 39.96 | 39.36 | 39.92 | 3,091,273 | +0.16(+0.39%) |
Sep 06, 2016 | 40.25 | 40.29 | 39.50 | 39.76 | 2,396,652 | -0.53(-1.32%) |
Sep 02, 2016 | 40.26 | 40.29 | 40.29 | 40.29 | 2,523,197 | +0.17(+0.41%) |