Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.52 | 48.73 | 47.52 | 48.52 | 1,467,278 | +1.54(+3.28%) |
Nov 29, 2016 | 46.23 | 47.34 | 46.07 | 46.98 | 1,414,347 | +1.03(+2.24%) |
Nov 28, 2016 | 47.17 | 47.41 | 45.77 | 45.95 | 1,053,342 | -1.46(-3.08%) |
Nov 25, 2016 | 47.21 | 47.93 | 47.01 | 47.41 | 401,827 | -0.04(-0.08%) |
Nov 23, 2016 | 47.45 | 47.45 | 47.45 | 0 | -0.77(-1.60%) | |
Nov 22, 2016 | 47.50 | 48.38 | 47.44 | 48.22 | 1,773,906 | +0.91(+1.92%) |
Nov 21, 2016 | 46.62 | 47.45 | 46.28 | 47.31 | 1,632,944 | +1.03(+2.23%) |
Nov 18, 2016 | 45.80 | 46.49 | 45.56 | 46.28 | 1,308,489 | +0.45(+0.98%) |
Nov 17, 2016 | 45.05 | 46.04 | 45.05 | 45.83 | 1,209,892 | +0.50(+1.10%) |
Nov 16, 2016 | 45.30 | 45.55 | 44.72 | 45.33 | 1,064,390 | -0.49(-1.07%) |
Nov 15, 2016 | 44.93 | 46.00 | 44.00 | 45.82 | 1,748,590 | +0.48(+1.06%) |
Nov 14, 2016 | 44.92 | 47.88 | 44.92 | 45.34 | 3,354,117 | +1.02(+2.30%) |
Nov 11, 2016 | 42.70 | 44.45 | 42.18 | 44.32 | 2,687,424 | +1.22(+2.83%) |
Nov 10, 2016 | 40.00 | 43.26 | 40.00 | 43.10 | 4,054,575 | +3.53(+8.92%) |
Nov 09, 2016 | 37.25 | 40.06 | 37.03 | 39.57 | 2,147,930 | +2.48(+6.69%) |
Nov 08, 2016 | 36.81 | 37.45 | 36.49 | 37.09 | 657,443 | -0.12(-0.32%) |
Nov 07, 2016 | 36.81 | 37.32 | 36.58 | 37.21 | 1,522,436 | +1.31(+3.65%) |
Nov 04, 2016 | 35.73 | 36.74 | 35.63 | 35.90 | 1,024,710 | +0.00(+0.00%) |
Nov 03, 2016 | 36.08 | 36.43 | 35.73 | 35.90 | 919,648 | +0.18(+0.50%) |
Nov 02, 2016 | 36.24 | 36.39 | 35.53 | 35.72 | 1,719,056 | -0.77(-2.11%) |
Nov 01, 2016 | 37.06 | 37.17 | 36.20 | 36.49 | 999,779 | -0.47(-1.27%) |
Oct 31, 2016 | 37.08 | 37.19 | 36.68 | 36.96 | 1,062,967 | -0.03(-0.08%) |
Oct 28, 2016 | 37.39 | 37.47 | 36.79 | 36.99 | 659,531 | -0.44(-1.18%) |
Oct 27, 2016 | 37.88 | 37.92 | 37.38 | 37.43 | 935,340 | -0.29(-0.77%) |
Oct 26, 2016 | 37.60 | 38.14 | 37.51 | 37.72 | 876,319 | -0.02(-0.05%) |
Oct 25, 2016 | 38.01 | 38.14 | 37.60 | 37.74 | 1,186,244 | -0.41(-1.07%) |
Oct 24, 2016 | 37.81 | 38.41 | 37.81 | 38.15 | 1,526,530 | +0.51(+1.35%) |
Oct 21, 2016 | 37.24 | 37.83 | 37.23 | 37.64 | 1,057,175 | +0.10(+0.27%) |
Oct 20, 2016 | 37.75 | 38.08 | 37.18 | 37.54 | 1,387,916 | -0.41(-1.08%) |
Oct 19, 2016 | 37.74 | 37.98 | 37.48 | 37.95 | 1,078,967 | +0.39(+1.04%) |
Oct 18, 2016 | 37.55 | 37.76 | 37.39 | 37.56 | 1,198,259 | +0.46(+1.24%) |
Oct 17, 2016 | 37.21 | 37.54 | 36.92 | 37.10 | 1,794,006 | -0.18(-0.48%) |
Oct 14, 2016 | 38.01 | 38.38 | 37.23 | 37.28 | 1,261,780 | -0.29(-0.77%) |
Oct 13, 2016 | 38.20 | 38.26 | 37.01 | 37.57 | 1,825,501 | -1.05(-2.72%) |
Oct 12, 2016 | 40.05 | 40.18 | 38.54 | 38.62 | 1,912,472 | -1.30(-3.26%) |
Oct 11, 2016 | 42.70 | 43.30 | 39.55 | 39.92 | 6,437,529 | -1.44(-3.48%) |
Oct 10, 2016 | 40.86 | 41.42 | 40.67 | 41.36 | 2,910,682 | +0.77(+1.90%) |
Oct 07, 2016 | 40.03 | 40.70 | 39.95 | 40.59 | 1,789,826 | +0.46(+1.15%) |
Oct 06, 2016 | 40.00 | 40.29 | 39.65 | 40.13 | 1,473,893 | +0.09(+0.22%) |
Oct 05, 2016 | 39.46 | 40.29 | 39.42 | 40.04 | 3,105,428 | +0.87(+2.22%) |
Oct 04, 2016 | 38.20 | 39.45 | 38.09 | 39.17 | 1,421,132 | +1.18(+3.11%) |
Oct 03, 2016 | 38.21 | 38.51 | 37.80 | 37.99 | 846,649 | -0.41(-1.07%) |
Sep 30, 2016 | 37.60 | 38.62 | 37.48 | 38.40 | 1,077,685 | +0.90(+2.40%) |
Sep 29, 2016 | 38.37 | 38.43 | 37.48 | 37.50 | 871,124 | -0.77(-2.01%) |
Sep 28, 2016 | 38.04 | 38.30 | 37.78 | 38.27 | 818,582 | +0.41(+1.08%) |
Sep 27, 2016 | 37.25 | 37.94 | 37.19 | 37.86 | 688,997 | +0.34(+0.91%) |
Sep 26, 2016 | 38.20 | 38.40 | 37.50 | 37.52 | 966,442 | -1.03(-2.67%) |
Sep 23, 2016 | 38.21 | 38.68 | 38.15 | 38.55 | 936,781 | +0.08(+0.21%) |
Sep 22, 2016 | 37.61 | 38.58 | 37.60 | 38.47 | 1,262,003 | +0.90(+2.40%) |
Sep 21, 2016 | 38.49 | 38.71 | 37.43 | 37.57 | 1,423,608 | -0.78(-2.03%) |
Sep 20, 2016 | 38.87 | 38.87 | 38.34 | 38.35 | 807,967 | -0.15(-0.39%) |
Sep 19, 2016 | 38.79 | 39.16 | 38.38 | 38.50 | 686,289 | -0.08(-0.21%) |
Sep 16, 2016 | 38.55 | 38.73 | 37.88 | 38.58 | 3,066,602 | -0.13(-0.34%) |
Sep 15, 2016 | 38.73 | 39.12 | 38.65 | 38.71 | 1,213,279 | +0.03(+0.08%) |
Sep 14, 2016 | 38.78 | 39.74 | 38.59 | 38.68 | 954,000 | -0.06(-0.15%) |
Sep 13, 2016 | 39.10 | 39.10 | 38.12 | 38.74 | 808,078 | -0.82(-2.07%) |
Sep 12, 2016 | 38.63 | 39.61 | 38.44 | 39.56 | 1,161,566 | +0.64(+1.64%) |
Sep 09, 2016 | 38.94 | 39.67 | 38.81 | 38.92 | 933,144 | -0.17(-0.43%) |
Sep 08, 2016 | 38.90 | 39.22 | 38.61 | 39.09 | 983,695 | +0.11(+0.28%) |
Sep 07, 2016 | 38.55 | 39.01 | 38.31 | 38.98 | 989,524 | +0.34(+0.88%) |
Sep 06, 2016 | 39.62 | 39.74 | 38.46 | 38.64 | 1,285,744 | -1.02(-2.57%) |
Sep 02, 2016 | 39.23 | 39.66 | 39.66 | 39.66 | 949,900 | +0.36(+0.92%) |