Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.56 | 52.23 | 47.56 | 51.88 | 7,913,592 | +5.54(+11.96%) |
Nov 29, 2016 | 45.64 | 46.57 | 45.08 | 46.34 | 3,035,662 | -0.59(-1.26%) |
Nov 28, 2016 | 48.14 | 48.19 | 46.89 | 46.93 | 2,794,345 | -0.80(-1.68%) |
Nov 25, 2016 | 47.85 | 48.02 | 47.56 | 47.73 | 1,078,904 | -0.43(-0.90%) |
Nov 23, 2016 | 48.17 | 48.17 | 48.17 | 0 | +0.52(+1.09%) | |
Nov 22, 2016 | 47.82 | 48.08 | 47.06 | 47.65 | 2,901,120 | +0.24(+0.51%) |
Nov 21, 2016 | 47.80 | 48.08 | 46.67 | 47.41 | 3,884,673 | +0.60(+1.27%) |
Nov 18, 2016 | 46.32 | 47.23 | 46.23 | 46.81 | 2,102,415 | +0.73(+1.59%) |
Nov 17, 2016 | 45.62 | 46.60 | 45.56 | 46.08 | 3,102,888 | +0.85(+1.88%) |
Nov 16, 2016 | 45.46 | 45.68 | 44.71 | 45.22 | 1,861,061 | -0.48(-1.05%) |
Nov 15, 2016 | 44.10 | 45.86 | 44.10 | 45.70 | 3,133,828 | +1.96(+4.48%) |
Nov 14, 2016 | 42.45 | 43.89 | 42.36 | 43.74 | 3,334,598 | +1.10(+2.59%) |
Nov 11, 2016 | 43.22 | 43.48 | 41.98 | 42.64 | 2,023,275 | -1.04(-2.39%) |
Nov 10, 2016 | 43.29 | 44.05 | 42.96 | 43.68 | 3,493,437 | +0.09(+0.20%) |
Nov 09, 2016 | 42.84 | 44.15 | 42.63 | 43.59 | 3,276,825 | +0.74(+1.73%) |
Nov 08, 2016 | 42.33 | 43.07 | 41.96 | 42.85 | 2,043,666 | +0.49(+1.17%) |
Nov 07, 2016 | 42.90 | 43.03 | 41.91 | 42.36 | 2,537,576 | +0.03(+0.06%) |
Nov 04, 2016 | 42.11 | 42.60 | 41.04 | 42.33 | 4,354,708 | -0.05(-0.11%) |
Nov 03, 2016 | 42.51 | 42.68 | 41.77 | 42.38 | 1,968,788 | +0.07(+0.18%) |
Nov 02, 2016 | 42.58 | 42.91 | 40.95 | 42.30 | 4,072,152 | -0.88(-2.04%) |
Nov 01, 2016 | 43.26 | 43.55 | 42.59 | 43.19 | 2,772,411 | +0.39(+0.90%) |
Oct 31, 2016 | 42.85 | 43.11 | 42.53 | 42.80 | 2,942,121 | -0.22(-0.52%) |
Oct 28, 2016 | 43.40 | 44.00 | 42.70 | 43.02 | 1,990,439 | -0.49(-1.12%) |
Oct 27, 2016 | 44.29 | 44.51 | 43.20 | 43.51 | 2,145,662 | -0.49(-1.11%) |
Oct 26, 2016 | 43.97 | 44.24 | 43.10 | 44.00 | 2,741,209 | -0.43(-0.96%) |
Oct 25, 2016 | 44.94 | 45.48 | 44.39 | 44.43 | 1,697,298 | -0.62(-1.37%) |
Oct 24, 2016 | 45.12 | 45.20 | 43.92 | 45.04 | 3,065,210 | -0.04(-0.09%) |
Oct 21, 2016 | 44.94 | 45.25 | 44.41 | 45.08 | 2,363,098 | -0.34(-0.75%) |
Oct 20, 2016 | 45.78 | 45.84 | 45.10 | 45.42 | 2,215,588 | -0.85(-1.85%) |
Oct 19, 2016 | 46.07 | 47.05 | 45.57 | 46.28 | 2,725,334 | +0.73(+1.59%) |
Oct 18, 2016 | 46.14 | 46.38 | 45.28 | 45.55 | 1,956,226 | +0.26(+0.57%) |
Oct 17, 2016 | 46.45 | 46.82 | 44.49 | 45.29 | 3,693,515 | -1.27(-2.74%) |
Oct 14, 2016 | 47.34 | 47.45 | 46.48 | 46.57 | 1,189,407 | -0.53(-1.12%) |
Oct 13, 2016 | 46.60 | 47.30 | 46.18 | 47.10 | 1,353,260 | +0.26(+0.56%) |
Oct 12, 2016 | 46.73 | 47.04 | 46.40 | 46.83 | 1,383,767 | -0.14(-0.29%) |
Oct 11, 2016 | 46.94 | 47.03 | 46.35 | 46.97 | 2,024,513 | -0.31(-0.66%) |
Oct 10, 2016 | 47.05 | 47.74 | 46.90 | 47.28 | 2,069,027 | +0.77(+1.66%) |
Oct 07, 2016 | 47.07 | 47.09 | 46.31 | 46.51 | 2,591,876 | -0.38(-0.81%) |
Oct 06, 2016 | 46.83 | 47.57 | 46.52 | 46.89 | 1,968,345 | +0.31(+0.67%) |
Oct 05, 2016 | 45.93 | 47.00 | 45.85 | 46.58 | 2,745,636 | +1.11(+2.45%) |
Oct 04, 2016 | 45.90 | 46.22 | 45.07 | 45.46 | 2,136,413 | -0.29(-0.64%) |
Oct 03, 2016 | 45.73 | 46.17 | 44.74 | 45.76 | 2,848,756 | +0.12(+0.25%) |
Sep 30, 2016 | 44.77 | 46.05 | 44.39 | 45.64 | 4,482,328 | +1.38(+3.13%) |
Sep 29, 2016 | 42.91 | 45.36 | 42.81 | 44.26 | 7,669,163 | +1.68(+3.95%) |
Sep 28, 2016 | 39.85 | 42.68 | 39.75 | 42.57 | 4,276,142 | +3.06(+7.74%) |
Sep 27, 2016 | 38.57 | 39.68 | 38.32 | 39.52 | 3,168,778 | +0.50(+1.29%) |
Sep 26, 2016 | 39.16 | 39.47 | 38.89 | 39.01 | 2,178,423 | -0.04(-0.10%) |
Sep 23, 2016 | 40.05 | 40.68 | 38.86 | 39.06 | 2,219,198 | -1.38(-3.40%) |
Sep 22, 2016 | 40.74 | 41.00 | 40.18 | 40.43 | 1,568,855 | +0.41(+1.02%) |
Sep 21, 2016 | 38.66 | 40.06 | 38.63 | 40.02 | 2,403,419 | +1.74(+4.53%) |
Sep 20, 2016 | 38.98 | 38.98 | 38.11 | 38.29 | 2,610,600 | -0.58(-1.50%) |
Sep 19, 2016 | 39.36 | 39.55 | 38.85 | 38.87 | 1,992,683 | -0.20(-0.50%) |
Sep 16, 2016 | 38.53 | 39.46 | 38.42 | 39.07 | 3,937,626 | -0.11(-0.28%) |
Sep 15, 2016 | 38.89 | 39.62 | 38.76 | 39.18 | 1,995,219 | +0.33(+0.86%) |
Sep 14, 2016 | 38.61 | 39.95 | 38.40 | 38.84 | 2,725,420 | +0.07(+0.17%) |
Sep 13, 2016 | 39.92 | 40.21 | 38.43 | 38.78 | 3,843,452 | -1.75(-4.32%) |
Sep 12, 2016 | 40.26 | 40.73 | 39.88 | 40.53 | 2,551,453 | -0.05(-0.12%) |
Sep 09, 2016 | 42.06 | 42.54 | 40.57 | 40.57 | 2,276,992 | -2.07(-4.85%) |
Sep 08, 2016 | 42.93 | 43.24 | 41.73 | 42.64 | 3,393,016 | +0.04(+0.10%) |
Sep 07, 2016 | 42.70 | 42.97 | 42.04 | 42.60 | 2,062,975 | +0.09(+0.22%) |
Sep 06, 2016 | 41.63 | 42.64 | 41.23 | 42.51 | 3,091,652 | +1.69(+4.14%) |
Sep 02, 2016 | 41.37 | 40.82 | 40.82 | 40.82 | 2,137,255 | -0.07(-0.18%) |