Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.27 | 46.27 | 45.80 | 45.81 | 3,286,745 | -0.13(-0.29%) |
Nov 29, 2016 | 45.96 | 46.19 | 45.87 | 45.94 | 2,746,804 | -0.08(-0.17%) |
Nov 28, 2016 | 46.32 | 46.45 | 46.00 | 46.02 | 3,403,105 | -0.33(-0.72%) |
Nov 25, 2016 | 46.73 | 46.73 | 46.31 | 46.35 | 2,657,490 | +0.51(+1.12%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.48(+1.06%) | |
Nov 22, 2016 | 45.78 | 45.82 | 45.06 | 45.36 | 8,156,519 | -1.36(-2.91%) |
Nov 21, 2016 | 46.59 | 46.79 | 46.55 | 46.72 | 4,211,167 | -0.34(-0.72%) |
Nov 18, 2016 | 47.49 | 47.61 | 47.00 | 47.06 | 4,301,612 | -1.27(-2.62%) |
Nov 17, 2016 | 48.26 | 48.45 | 48.11 | 48.33 | 4,724,124 | +0.23(+0.48%) |
Nov 16, 2016 | 47.61 | 48.27 | 47.61 | 48.09 | 10,963,699 | +0.19(+0.40%) |
Nov 15, 2016 | 47.43 | 48.00 | 47.33 | 47.90 | 4,318,474 | -0.09(-0.19%) |
Nov 14, 2016 | 47.77 | 48.20 | 47.75 | 47.99 | 6,056,187 | -0.97(-1.97%) |
Nov 11, 2016 | 49.13 | 49.27 | 48.61 | 48.96 | 4,260,463 | -0.39(-0.78%) |
Nov 10, 2016 | 49.15 | 49.63 | 48.84 | 49.35 | 7,847,063 | -0.15(-0.30%) |
Nov 09, 2016 | 49.07 | 49.64 | 48.62 | 49.49 | 10,991,281 | +2.01(+4.22%) |
Nov 08, 2016 | 47.43 | 47.69 | 47.22 | 47.49 | 3,217,877 | +0.25(+0.54%) |
Nov 07, 2016 | 47.19 | 47.41 | 47.10 | 47.23 | 4,180,137 | +0.43(+0.93%) |
Nov 04, 2016 | 46.81 | 46.91 | 46.66 | 46.80 | 4,485,594 | +0.22(+0.47%) |
Nov 03, 2016 | 47.45 | 47.45 | 46.53 | 46.58 | 6,098,295 | -0.89(-1.88%) |
Nov 02, 2016 | 47.94 | 47.97 | 47.42 | 47.47 | 4,796,886 | -0.06(-0.13%) |
Nov 01, 2016 | 47.31 | 47.70 | 47.26 | 47.53 | 4,498,732 | +0.22(+0.46%) |
Oct 31, 2016 | 47.78 | 47.79 | 47.27 | 47.31 | 4,735,736 | -0.03(-0.07%) |
Oct 28, 2016 | 47.73 | 47.77 | 47.31 | 47.35 | 6,548,856 | -0.36(-0.75%) |
Oct 27, 2016 | 48.05 | 48.13 | 47.59 | 47.71 | 4,364,554 | +0.32(+0.67%) |
Oct 26, 2016 | 47.51 | 47.83 | 47.27 | 47.39 | 4,775,248 | -1.00(-2.07%) |
Oct 25, 2016 | 48.51 | 48.77 | 48.27 | 48.39 | 9,202,011 | -1.88(-3.74%) |
Oct 24, 2016 | 49.86 | 50.56 | 49.82 | 50.27 | 6,436,324 | -0.06(-0.12%) |
Oct 21, 2016 | 50.05 | 50.37 | 50.00 | 50.33 | 2,685,998 | -0.25(-0.50%) |
Oct 20, 2016 | 50.34 | 50.78 | 50.33 | 50.58 | 2,585,725 | +0.18(+0.36%) |
Oct 19, 2016 | 50.56 | 50.62 | 50.38 | 50.40 | 2,360,058 | -0.44(-0.86%) |
Oct 18, 2016 | 50.56 | 50.89 | 50.51 | 50.84 | 4,369,844 | +0.49(+0.97%) |
Oct 17, 2016 | 50.39 | 50.49 | 50.17 | 50.35 | 4,531,911 | -0.34(-0.67%) |
Oct 14, 2016 | 51.11 | 51.36 | 50.69 | 50.69 | 6,071,020 | -0.45(-0.87%) |
Oct 13, 2016 | 49.75 | 51.48 | 49.71 | 51.14 | 11,838,023 | +0.26(+0.51%) |
Oct 12, 2016 | 50.53 | 51.06 | 50.36 | 50.88 | 6,103,859 | -0.29(-0.57%) |
Oct 11, 2016 | 51.44 | 51.53 | 51.04 | 51.17 | 5,271,106 | -0.63(-1.21%) |
Oct 10, 2016 | 51.36 | 51.86 | 51.33 | 51.80 | 3,901,369 | -0.36(-0.69%) |
Oct 07, 2016 | 52.33 | 52.38 | 51.80 | 52.16 | 2,143,234 | -0.11(-0.20%) |
Oct 06, 2016 | 52.41 | 52.45 | 52.21 | 52.26 | 1,474,598 | -0.45(-0.86%) |
Oct 05, 2016 | 52.71 | 52.80 | 52.52 | 52.72 | 1,404,752 | +0.18(+0.34%) |
Oct 04, 2016 | 52.61 | 52.82 | 52.30 | 52.54 | 2,032,631 | -0.09(-0.18%) |
Oct 03, 2016 | 52.59 | 52.68 | 52.43 | 52.63 | 1,742,154 | +0.03(+0.05%) |
Sep 30, 2016 | 52.24 | 52.72 | 52.15 | 52.60 | 5,417,206 | -0.19(-0.37%) |
Sep 29, 2016 | 53.65 | 53.75 | 52.69 | 52.80 | 2,884,960 | -1.31(-2.43%) |
Sep 28, 2016 | 54.10 | 54.22 | 53.72 | 54.11 | 2,213,522 | +0.23(+0.42%) |
Sep 27, 2016 | 53.20 | 53.90 | 53.10 | 53.88 | 2,215,430 | +0.10(+0.19%) |
Sep 26, 2016 | 53.99 | 54.05 | 53.68 | 53.78 | 1,875,245 | -0.50(-0.92%) |
Sep 23, 2016 | 54.04 | 54.42 | 54.02 | 54.28 | 1,547,882 | -0.37(-0.67%) |
Sep 22, 2016 | 54.59 | 54.79 | 54.50 | 54.65 | 2,393,307 | +0.34(+0.63%) |
Sep 21, 2016 | 54.00 | 54.42 | 53.69 | 54.31 | 1,963,623 | +0.31(+0.57%) |
Sep 20, 2016 | 54.10 | 54.21 | 53.96 | 54.00 | 2,014,561 | +0.75(+1.40%) |
Sep 19, 2016 | 53.18 | 53.44 | 53.14 | 53.26 | 2,065,084 | +0.40(+0.76%) |
Sep 16, 2016 | 53.00 | 53.06 | 52.72 | 52.86 | 1,668,128 | -0.36(-0.68%) |
Sep 15, 2016 | 52.63 | 53.41 | 52.50 | 53.22 | 1,893,184 | +0.51(+0.97%) |
Sep 14, 2016 | 52.69 | 53.02 | 52.58 | 52.70 | 1,796,123 | -0.01(-0.01%) |
Sep 13, 2016 | 53.01 | 53.13 | 52.53 | 52.71 | 1,940,046 | -0.77(-1.44%) |
Sep 12, 2016 | 52.59 | 53.53 | 52.56 | 53.48 | 2,084,015 | +1.09(+2.07%) |
Sep 09, 2016 | 53.08 | 53.08 | 52.39 | 52.40 | 2,663,616 | -1.07(-1.99%) |
Sep 08, 2016 | 53.65 | 53.78 | 53.41 | 53.46 | 2,205,642 | -0.07(-0.14%) |
Sep 07, 2016 | 53.59 | 53.78 | 53.44 | 53.54 | 2,442,757 | +0.14(+0.26%) |
Sep 06, 2016 | 53.16 | 53.50 | 53.09 | 53.40 | 1,965,619 | +0.51(+0.97%) |
Sep 02, 2016 | 52.66 | 52.88 | 52.88 | 52.88 | 1,968,592 | +0.74(+1.42%) |