Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.79 | 44.21 | 42.91 | 42.93 | 3,043,105 | -0.91(-2.07%) |
Nov 29, 2016 | 44.85 | 45.19 | 43.72 | 43.84 | 2,641,528 | -0.78(-1.75%) |
Nov 28, 2016 | 45.41 | 45.52 | 44.53 | 44.62 | 2,164,915 | -0.88(-1.93%) |
Nov 25, 2016 | 45.28 | 45.71 | 45.05 | 45.50 | 563,486 | +0.34(+0.75%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.49(-1.07%) | |
Nov 22, 2016 | 45.97 | 46.31 | 45.56 | 45.66 | 1,467,661 | -0.30(-0.66%) |
Nov 21, 2016 | 45.62 | 46.28 | 45.29 | 45.96 | 1,611,708 | +0.79(+1.75%) |
Nov 18, 2016 | 45.15 | 45.81 | 44.72 | 45.17 | 1,505,526 | -0.16(-0.35%) |
Nov 17, 2016 | 44.62 | 45.97 | 44.55 | 45.33 | 2,534,264 | +0.51(+1.13%) |
Nov 16, 2016 | 44.32 | 45.53 | 44.23 | 44.82 | 3,678,168 | +0.34(+0.76%) |
Nov 15, 2016 | 44.08 | 44.93 | 43.87 | 44.48 | 5,223,671 | +1.09(+2.50%) |
Nov 14, 2016 | 45.38 | 45.60 | 43.15 | 43.40 | 6,229,425 | -1.97(-4.33%) |
Nov 11, 2016 | 46.19 | 46.19 | 44.99 | 45.36 | 3,740,608 | -0.73(-1.58%) |
Nov 10, 2016 | 46.86 | 47.78 | 45.82 | 46.09 | 7,052,441 | -0.71(-1.52%) |
Nov 09, 2016 | 47.13 | 49.82 | 45.35 | 46.80 | 21,259,666 | -9.31(-16.59%) |
Nov 08, 2016 | 56.52 | 58.30 | 55.86 | 56.11 | 7,748,793 | -0.29(-0.52%) |
Nov 07, 2016 | 57.45 | 57.67 | 56.34 | 56.41 | 2,918,596 | -0.19(-0.33%) |
Nov 04, 2016 | 55.41 | 56.96 | 55.41 | 56.59 | 1,526,866 | +0.80(+1.43%) |
Nov 03, 2016 | 54.83 | 56.25 | 54.59 | 55.79 | 1,235,482 | +0.99(+1.80%) |
Nov 02, 2016 | 56.36 | 56.60 | 54.69 | 54.81 | 1,419,695 | -1.64(-2.90%) |
Nov 01, 2016 | 57.28 | 57.43 | 55.96 | 56.44 | 1,412,480 | -0.90(-1.57%) |
Oct 31, 2016 | 57.47 | 57.57 | 56.91 | 57.34 | 1,299,603 | +0.12(+0.22%) |
Oct 28, 2016 | 55.56 | 57.68 | 54.99 | 57.22 | 2,657,821 | +2.21(+4.03%) |
Oct 27, 2016 | 55.48 | 55.61 | 54.46 | 55.00 | 1,570,416 | +0.09(+0.16%) |
Oct 26, 2016 | 55.62 | 56.49 | 54.70 | 54.91 | 1,690,850 | -1.58(-2.80%) |
Oct 25, 2016 | 56.66 | 57.15 | 56.12 | 56.50 | 913,563 | -0.27(-0.47%) |
Oct 24, 2016 | 56.53 | 56.86 | 56.18 | 56.76 | 1,321,129 | +0.77(+1.38%) |
Oct 21, 2016 | 55.02 | 56.62 | 54.90 | 55.99 | 2,327,411 | +0.83(+1.50%) |
Oct 20, 2016 | 56.64 | 56.66 | 55.05 | 55.16 | 1,725,557 | -1.64(-2.88%) |
Oct 19, 2016 | 56.17 | 57.13 | 56.17 | 56.80 | 2,294,047 | +0.60(+1.08%) |
Oct 18, 2016 | 55.72 | 56.46 | 55.20 | 56.19 | 1,873,754 | +1.54(+2.81%) |
Oct 17, 2016 | 54.63 | 55.00 | 53.97 | 54.65 | 1,654,455 | +0.13(+0.24%) |
Oct 14, 2016 | 55.49 | 55.71 | 54.34 | 54.52 | 2,230,060 | -0.83(-1.49%) |
Oct 13, 2016 | 55.72 | 55.72 | 54.91 | 55.35 | 1,953,848 | -0.67(-1.19%) |
Oct 12, 2016 | 56.37 | 56.42 | 55.58 | 56.02 | 1,752,798 | -0.39(-0.69%) |
Oct 11, 2016 | 57.36 | 57.45 | 56.11 | 56.41 | 2,330,761 | -1.04(-1.81%) |
Oct 10, 2016 | 57.13 | 57.63 | 56.92 | 57.45 | 1,353,444 | +0.53(+0.94%) |
Oct 07, 2016 | 57.88 | 57.88 | 56.56 | 56.91 | 1,332,707 | -0.75(-1.30%) |
Oct 06, 2016 | 58.59 | 58.59 | 57.23 | 57.66 | 1,883,895 | -0.92(-1.56%) |
Oct 05, 2016 | 57.58 | 58.81 | 57.39 | 58.58 | 2,404,702 | +1.29(+2.25%) |
Oct 04, 2016 | 56.68 | 57.56 | 56.39 | 57.29 | 1,146,271 | +0.95(+1.69%) |
Oct 03, 2016 | 55.94 | 56.42 | 55.32 | 56.34 | 946,768 | +0.15(+0.27%) |
Sep 30, 2016 | 56.01 | 56.45 | 55.99 | 56.18 | 1,899,947 | +0.16(+0.29%) |
Sep 29, 2016 | 56.73 | 57.29 | 55.86 | 56.02 | 2,880,069 | -0.96(-1.69%) |
Sep 28, 2016 | 57.24 | 57.83 | 56.66 | 56.98 | 1,715,913 | -0.16(-0.28%) |
Sep 27, 2016 | 55.14 | 57.52 | 55.06 | 57.14 | 2,681,370 | +2.11(+3.83%) |
Sep 26, 2016 | 54.82 | 55.11 | 54.54 | 55.04 | 1,124,118 | +0.02(+0.03%) |
Sep 23, 2016 | 54.64 | 55.29 | 54.43 | 55.02 | 1,491,588 | +0.45(+0.83%) |
Sep 22, 2016 | 54.01 | 54.63 | 53.70 | 54.57 | 1,342,437 | +0.73(+1.35%) |
Sep 21, 2016 | 53.80 | 54.05 | 53.24 | 53.84 | 1,518,388 | +0.26(+0.48%) |
Sep 20, 2016 | 53.50 | 53.77 | 53.11 | 53.58 | 1,336,269 | +0.22(+0.42%) |
Sep 19, 2016 | 54.74 | 54.81 | 53.19 | 53.36 | 2,157,364 | -1.15(-2.10%) |
Sep 16, 2016 | 54.86 | 54.90 | 53.79 | 54.50 | 3,128,401 | -0.47(-0.86%) |
Sep 15, 2016 | 54.82 | 55.17 | 54.20 | 54.98 | 1,611,713 | +0.01(+0.02%) |
Sep 14, 2016 | 55.21 | 56.36 | 54.92 | 54.97 | 1,862,373 | -1.09(-1.95%) |
Sep 13, 2016 | 55.90 | 56.33 | 55.60 | 56.06 | 1,658,939 | -0.51(-0.90%) |
Sep 12, 2016 | 54.73 | 56.68 | 54.73 | 56.57 | 2,409,462 | +1.68(+3.06%) |
Sep 09, 2016 | 54.57 | 56.00 | 54.36 | 54.89 | 2,831,254 | -0.07(-0.13%) |
Sep 08, 2016 | 55.09 | 55.36 | 54.64 | 54.96 | 1,167,170 | -0.32(-0.58%) |
Sep 07, 2016 | 54.97 | 55.89 | 54.76 | 55.28 | 1,488,964 | +0.57(+1.04%) |
Sep 06, 2016 | 54.34 | 55.12 | 53.93 | 54.71 | 2,243,882 | +0.28(+0.52%) |
Sep 02, 2016 | 54.78 | 54.42 | 54.42 | 54.42 | 1,163,418 | -0.11(-0.20%) |