Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.04 | 48.24 | 47.71 | 47.82 | 3,984,708 | -0.07(-0.14%) |
Nov 29, 2016 | 47.49 | 48.01 | 47.49 | 47.88 | 2,438,125 | +0.28(+0.60%) |
Nov 28, 2016 | 47.46 | 47.83 | 47.26 | 47.60 | 2,836,990 | -0.03(-0.06%) |
Nov 25, 2016 | 47.79 | 47.92 | 47.51 | 47.63 | 847,864 | +0.00(+0.00%) |
Nov 23, 2016 | 47.63 | 47.63 | 47.63 | 0 | +0.52(+1.11%) | |
Nov 22, 2016 | 47.32 | 47.46 | 46.57 | 47.11 | 3,180,200 | -0.35(-0.74%) |
Nov 21, 2016 | 47.41 | 47.60 | 47.22 | 47.46 | 2,876,485 | +0.10(+0.22%) |
Nov 18, 2016 | 46.75 | 47.56 | 46.73 | 47.35 | 5,002,312 | +0.65(+1.38%) |
Nov 17, 2016 | 46.58 | 47.04 | 46.32 | 46.71 | 3,840,376 | +0.35(+0.76%) |
Nov 16, 2016 | 46.76 | 47.12 | 46.29 | 46.36 | 3,099,117 | -0.29(-0.63%) |
Nov 15, 2016 | 46.23 | 46.69 | 45.78 | 46.65 | 6,318,098 | +0.18(+0.39%) |
Nov 14, 2016 | 48.26 | 48.40 | 46.41 | 46.47 | 3,879,084 | -1.57(-3.26%) |
Nov 11, 2016 | 48.25 | 48.37 | 47.58 | 48.04 | 3,715,973 | -0.46(-0.94%) |
Nov 10, 2016 | 49.02 | 49.20 | 47.91 | 48.49 | 5,965,118 | +0.09(+0.18%) |
Nov 09, 2016 | 49.25 | 49.54 | 47.76 | 48.41 | 5,376,265 | +0.64(+1.33%) |
Nov 08, 2016 | 47.19 | 48.36 | 46.84 | 47.77 | 4,058,606 | +0.33(+0.70%) |
Nov 07, 2016 | 48.05 | 48.25 | 47.29 | 47.44 | 9,866,200 | +0.04(+0.08%) |
Nov 04, 2016 | 46.57 | 47.67 | 46.48 | 47.40 | 4,461,009 | +0.94(+2.02%) |
Nov 03, 2016 | 47.62 | 47.67 | 46.23 | 46.46 | 4,793,972 | -1.10(-2.31%) |
Nov 02, 2016 | 48.32 | 48.39 | 46.35 | 47.56 | 8,540,933 | +2.71(+6.05%) |
Nov 01, 2016 | 45.19 | 45.46 | 44.48 | 44.85 | 9,190,152 | -0.43(-0.95%) |
Oct 31, 2016 | 46.12 | 46.21 | 45.24 | 45.28 | 4,893,856 | -0.72(-1.57%) |
Oct 28, 2016 | 45.93 | 46.15 | 45.37 | 46.00 | 3,823,405 | -0.20(-0.43%) |
Oct 27, 2016 | 46.53 | 46.65 | 46.09 | 46.20 | 2,707,179 | +0.00(+0.00%) |
Oct 26, 2016 | 46.95 | 47.02 | 46.16 | 46.20 | 4,148,852 | -1.16(-2.44%) |
Oct 25, 2016 | 47.80 | 47.80 | 47.02 | 47.35 | 3,755,306 | -0.99(-2.04%) |
Oct 24, 2016 | 48.37 | 48.49 | 48.13 | 48.34 | 1,767,232 | +0.09(+0.18%) |
Oct 21, 2016 | 48.29 | 48.47 | 48.03 | 48.25 | 2,145,368 | -0.34(-0.70%) |
Oct 20, 2016 | 48.39 | 48.70 | 48.28 | 48.59 | 1,581,172 | +0.18(+0.37%) |
Oct 19, 2016 | 48.68 | 48.68 | 48.14 | 48.41 | 1,694,603 | +0.05(+0.10%) |
Oct 18, 2016 | 47.90 | 48.43 | 47.85 | 48.37 | 2,145,777 | +0.98(+2.06%) |
Oct 17, 2016 | 47.51 | 47.64 | 47.24 | 47.39 | 2,791,842 | -0.14(-0.30%) |
Oct 14, 2016 | 48.46 | 48.47 | 47.53 | 47.53 | 2,623,747 | -0.80(-1.65%) |
Oct 13, 2016 | 48.43 | 48.50 | 47.97 | 48.33 | 2,968,741 | -0.38(-0.78%) |
Oct 12, 2016 | 48.34 | 48.85 | 48.11 | 48.71 | 4,858,345 | +0.44(+0.90%) |
Oct 11, 2016 | 49.55 | 49.59 | 47.58 | 48.27 | 7,930,398 | -1.64(-3.28%) |
Oct 10, 2016 | 49.26 | 50.34 | 49.26 | 49.91 | 3,292,746 | +0.80(+1.62%) |
Oct 07, 2016 | 49.33 | 49.46 | 48.83 | 49.12 | 3,508,688 | +0.19(+0.39%) |
Oct 06, 2016 | 49.20 | 49.25 | 48.69 | 48.93 | 2,852,959 | -0.50(-1.02%) |
Oct 05, 2016 | 49.55 | 49.66 | 49.21 | 49.43 | 2,753,286 | -0.12(-0.25%) |
Oct 04, 2016 | 49.66 | 49.82 | 49.05 | 49.55 | 3,367,355 | -0.05(-0.10%) |
Oct 03, 2016 | 49.03 | 49.66 | 48.90 | 49.60 | 2,547,019 | +0.33(+0.67%) |
Sep 30, 2016 | 48.44 | 49.37 | 48.26 | 49.27 | 4,184,677 | +0.94(+1.94%) |
Sep 29, 2016 | 49.01 | 49.17 | 48.24 | 48.33 | 3,037,984 | -0.69(-1.41%) |
Sep 28, 2016 | 49.24 | 49.42 | 48.52 | 49.02 | 2,999,942 | -0.11(-0.23%) |
Sep 27, 2016 | 48.50 | 49.14 | 48.21 | 49.13 | 3,381,734 | +0.63(+1.29%) |
Sep 26, 2016 | 48.69 | 48.69 | 48.37 | 48.51 | 3,448,850 | -0.28(-0.58%) |
Sep 23, 2016 | 48.91 | 49.04 | 48.62 | 48.79 | 2,703,043 | -0.11(-0.23%) |
Sep 22, 2016 | 48.50 | 49.09 | 48.45 | 48.91 | 3,350,170 | +0.54(+1.12%) |
Sep 21, 2016 | 47.93 | 48.42 | 47.76 | 48.37 | 2,625,976 | +0.44(+0.91%) |
Sep 20, 2016 | 47.98 | 48.07 | 47.85 | 47.93 | 1,818,749 | +0.27(+0.56%) |
Sep 19, 2016 | 47.98 | 48.15 | 47.62 | 47.67 | 2,564,188 | -0.18(-0.38%) |
Sep 16, 2016 | 48.19 | 48.19 | 47.65 | 47.85 | 9,162,824 | -0.20(-0.41%) |
Sep 15, 2016 | 48.04 | 48.24 | 47.55 | 48.05 | 3,516,501 | +0.16(+0.34%) |
Sep 14, 2016 | 47.76 | 48.15 | 47.69 | 47.88 | 3,741,895 | +0.22(+0.46%) |
Sep 13, 2016 | 48.05 | 48.23 | 47.54 | 47.67 | 4,096,014 | -0.79(-1.62%) |
Sep 12, 2016 | 47.54 | 48.63 | 47.43 | 48.45 | 5,994,153 | +0.72(+1.51%) |
Sep 09, 2016 | 48.53 | 48.53 | 47.72 | 47.73 | 3,349,917 | -0.97(-1.98%) |
Sep 08, 2016 | 49.29 | 49.35 | 48.59 | 48.70 | 5,824,493 | -0.60(-1.21%) |
Sep 07, 2016 | 48.73 | 49.30 | 48.68 | 49.30 | 3,976,532 | +0.71(+1.46%) |
Sep 06, 2016 | 48.70 | 48.98 | 48.46 | 48.59 | 4,177,754 | +0.03(+0.06%) |
Sep 02, 2016 | 48.63 | 48.56 | 48.56 | 48.56 | 2,350,457 | +0.14(+0.29%) |