Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.03 | 50.52 | 49.97 | 50.10 | 6,052,570 | +0.51(+1.02%) |
Nov 29, 2016 | 49.15 | 49.68 | 48.79 | 49.59 | 3,342,902 | +0.69(+1.41%) |
Nov 28, 2016 | 49.43 | 49.55 | 48.86 | 48.91 | 2,374,705 | -0.55(-1.12%) |
Nov 25, 2016 | 49.27 | 49.46 | 49.02 | 49.46 | 813,270 | +0.33(+0.66%) |
Nov 23, 2016 | 49.13 | 49.13 | 49.13 | 0 | -0.07(-0.15%) | |
Nov 22, 2016 | 50.03 | 50.03 | 49.04 | 49.21 | 3,413,167 | -0.70(-1.40%) |
Nov 21, 2016 | 49.69 | 49.90 | 49.31 | 49.90 | 3,666,353 | +0.33(+0.66%) |
Nov 18, 2016 | 49.48 | 49.77 | 49.47 | 49.58 | 3,725,625 | -0.07(-0.15%) |
Nov 17, 2016 | 49.30 | 49.88 | 49.14 | 49.65 | 3,515,760 | +0.41(+0.83%) |
Nov 16, 2016 | 49.83 | 50.06 | 49.02 | 49.24 | 5,000,098 | -0.95(-1.89%) |
Nov 15, 2016 | 50.13 | 50.39 | 49.66 | 50.19 | 3,157,717 | -0.08(-0.16%) |
Nov 14, 2016 | 51.01 | 51.09 | 49.79 | 50.27 | 4,388,600 | -0.60(-1.17%) |
Nov 11, 2016 | 51.73 | 51.82 | 50.56 | 50.87 | 3,777,013 | -0.95(-1.83%) |
Nov 10, 2016 | 52.44 | 53.09 | 51.66 | 51.82 | 4,180,131 | -0.04(-0.07%) |
Nov 09, 2016 | 49.91 | 52.06 | 49.29 | 51.86 | 5,459,169 | +2.46(+4.98%) |
Nov 08, 2016 | 49.27 | 49.59 | 49.01 | 49.40 | 2,424,127 | +0.17(+0.35%) |
Nov 07, 2016 | 48.97 | 49.29 | 48.86 | 49.22 | 3,754,842 | +0.96(+1.99%) |
Nov 04, 2016 | 48.75 | 48.85 | 48.17 | 48.27 | 2,466,316 | -0.47(-0.97%) |
Nov 03, 2016 | 48.19 | 48.76 | 48.15 | 48.74 | 4,099,403 | +0.77(+1.60%) |
Nov 02, 2016 | 47.50 | 48.20 | 47.50 | 47.97 | 4,353,155 | +0.39(+0.82%) |
Nov 01, 2016 | 48.47 | 48.77 | 47.27 | 47.58 | 7,607,371 | -1.33(-2.71%) |
Oct 31, 2016 | 48.52 | 49.21 | 48.20 | 48.91 | 4,483,901 | +0.46(+0.96%) |
Oct 28, 2016 | 48.13 | 48.49 | 48.00 | 48.44 | 2,957,456 | +0.31(+0.65%) |
Oct 27, 2016 | 48.25 | 48.37 | 47.95 | 48.13 | 3,071,576 | -0.04(-0.08%) |
Oct 26, 2016 | 48.10 | 48.45 | 48.09 | 48.17 | 2,232,858 | -0.11(-0.23%) |
Oct 25, 2016 | 48.11 | 48.63 | 48.11 | 48.28 | 2,180,704 | +0.07(+0.15%) |
Oct 24, 2016 | 48.32 | 48.32 | 48.06 | 48.21 | 1,716,780 | +0.04(+0.08%) |
Oct 21, 2016 | 47.69 | 48.29 | 47.59 | 48.17 | 2,758,484 | +0.24(+0.49%) |
Oct 20, 2016 | 48.28 | 48.47 | 47.93 | 47.94 | 2,239,957 | -0.37(-0.76%) |
Oct 19, 2016 | 48.59 | 48.68 | 48.12 | 48.30 | 2,099,834 | -0.11(-0.22%) |
Oct 18, 2016 | 48.54 | 48.79 | 48.13 | 48.41 | 2,099,701 | +0.32(+0.66%) |
Oct 17, 2016 | 49.05 | 49.18 | 48.06 | 48.09 | 2,600,879 | -0.98(-1.99%) |
Oct 14, 2016 | 48.56 | 49.29 | 48.45 | 49.07 | 3,645,807 | +0.86(+1.77%) |
Oct 13, 2016 | 48.09 | 48.28 | 47.87 | 48.21 | 3,398,087 | -0.14(-0.29%) |
Oct 12, 2016 | 48.08 | 48.43 | 47.85 | 48.35 | 2,599,890 | +0.36(+0.75%) |
Oct 11, 2016 | 48.56 | 48.68 | 47.92 | 47.99 | 3,611,865 | -0.55(-1.14%) |
Oct 10, 2016 | 48.63 | 48.80 | 48.28 | 48.55 | 2,963,554 | +0.20(+0.41%) |
Oct 07, 2016 | 48.49 | 48.52 | 48.07 | 48.35 | 1,874,064 | -0.07(-0.15%) |
Oct 06, 2016 | 48.39 | 48.54 | 48.25 | 48.42 | 1,983,480 | -0.11(-0.22%) |
Oct 05, 2016 | 48.47 | 48.59 | 48.23 | 48.53 | 3,546,979 | +0.10(+0.21%) |
Oct 04, 2016 | 48.47 | 48.88 | 48.36 | 48.43 | 2,708,293 | +0.02(+0.03%) |
Oct 03, 2016 | 48.53 | 48.76 | 48.32 | 48.41 | 4,969,000 | -0.31(-0.63%) |
Sep 30, 2016 | 48.81 | 49.03 | 48.65 | 48.72 | 3,766,518 | +0.17(+0.36%) |
Sep 29, 2016 | 48.84 | 49.29 | 48.31 | 48.55 | 3,265,362 | -0.46(-0.94%) |
Sep 28, 2016 | 49.53 | 49.63 | 48.73 | 49.01 | 4,270,156 | -0.46(-0.94%) |
Sep 27, 2016 | 49.45 | 49.72 | 49.27 | 49.47 | 2,642,650 | -0.09(-0.19%) |
Sep 26, 2016 | 49.87 | 50.00 | 49.43 | 49.57 | 2,884,105 | -0.37(-0.75%) |
Sep 23, 2016 | 50.70 | 50.71 | 49.94 | 49.94 | 3,314,795 | -0.83(-1.64%) |
Sep 22, 2016 | 51.23 | 51.29 | 50.56 | 50.77 | 2,158,528 | -0.28(-0.55%) |
Sep 21, 2016 | 50.80 | 51.10 | 50.64 | 51.05 | 1,887,621 | +0.37(+0.73%) |
Sep 20, 2016 | 51.14 | 51.34 | 50.68 | 50.68 | 1,613,468 | -0.37(-0.72%) |
Sep 19, 2016 | 51.05 | 51.27 | 50.85 | 51.05 | 1,993,653 | +0.14(+0.27%) |
Sep 16, 2016 | 50.77 | 51.02 | 50.50 | 50.91 | 3,524,222 | -0.04(-0.08%) |
Sep 15, 2016 | 50.62 | 51.11 | 50.61 | 50.95 | 2,846,260 | +0.35(+0.69%) |
Sep 14, 2016 | 50.79 | 51.05 | 50.57 | 50.61 | 4,651,076 | -0.18(-0.36%) |
Sep 13, 2016 | 51.05 | 51.24 | 50.61 | 50.79 | 4,541,738 | -0.60(-1.17%) |
Sep 12, 2016 | 50.27 | 51.52 | 50.27 | 51.39 | 4,597,565 | +0.49(+0.97%) |
Sep 09, 2016 | 50.80 | 51.09 | 50.56 | 50.90 | 4,562,561 | -0.05(-0.10%) |
Sep 08, 2016 | 51.04 | 51.12 | 50.78 | 50.95 | 2,975,597 | -0.20(-0.39%) |
Sep 07, 2016 | 51.05 | 51.20 | 50.79 | 51.15 | 2,621,740 | -0.22(-0.42%) |
Sep 06, 2016 | 51.52 | 51.76 | 51.18 | 51.37 | 4,378,526 | -0.09(-0.18%) |
Sep 02, 2016 | 51.43 | 51.46 | 51.46 | 51.46 | 2,130,607 | +0.18(+0.36%) |