Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.30 | 49.35 | 49.02 | 49.11 | 11,219,489 | -0.17(-0.34%) |
Nov 29, 2016 | 48.83 | 49.31 | 48.71 | 49.28 | 12,491,723 | +0.49(+1.01%) |
Nov 28, 2016 | 48.29 | 49.02 | 48.09 | 48.79 | 10,261,949 | +0.14(+0.28%) |
Nov 25, 2016 | 48.88 | 48.88 | 48.51 | 48.65 | 3,811,274 | -0.14(-0.28%) |
Nov 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | +0.40(+0.82%) | |
Nov 22, 2016 | 47.71 | 48.42 | 47.34 | 48.39 | 12,119,290 | +0.86(+1.82%) |
Nov 21, 2016 | 47.03 | 47.58 | 47.03 | 47.53 | 9,447,388 | +0.28(+0.59%) |
Nov 18, 2016 | 47.21 | 47.54 | 46.95 | 47.25 | 10,317,664 | -0.07(-0.14%) |
Nov 17, 2016 | 46.78 | 47.36 | 46.65 | 47.32 | 10,321,560 | +0.35(+0.74%) |
Nov 16, 2016 | 46.03 | 47.04 | 45.97 | 46.97 | 12,723,297 | +0.72(+1.56%) |
Nov 15, 2016 | 45.82 | 46.33 | 45.66 | 46.25 | 11,315,937 | +0.53(+1.15%) |
Nov 14, 2016 | 45.48 | 45.93 | 45.12 | 45.72 | 12,439,360 | +0.24(+0.54%) |
Nov 11, 2016 | 45.06 | 45.53 | 44.90 | 45.48 | 10,004,346 | +0.30(+0.67%) |
Nov 10, 2016 | 46.08 | 46.23 | 45.29 | 45.17 | 16,146,723 | -0.85(-1.85%) |
Nov 09, 2016 | 44.86 | 46.23 | 44.52 | 46.03 | 16,255,701 | -0.03(-0.07%) |
Nov 08, 2016 | 45.87 | 46.20 | 45.63 | 46.06 | 11,080,459 | +0.11(+0.24%) |
Nov 07, 2016 | 45.12 | 46.11 | 44.87 | 45.95 | 17,673,896 | +1.47(+3.30%) |
Nov 04, 2016 | 43.37 | 45.32 | 42.87 | 44.48 | 26,037,528 | +0.83(+1.89%) |
Nov 03, 2016 | 44.69 | 44.69 | 43.29 | 43.66 | 25,877,700 | -1.02(-2.28%) |
Nov 02, 2016 | 44.14 | 45.08 | 44.11 | 44.68 | 12,867,941 | +0.40(+0.91%) |
Nov 01, 2016 | 44.81 | 44.87 | 43.92 | 44.27 | 18,292,708 | -0.48(-1.07%) |
Oct 31, 2016 | 45.28 | 45.28 | 44.74 | 44.75 | 10,841,407 | -0.39(-0.86%) |
Oct 28, 2016 | 45.24 | 45.40 | 44.79 | 45.14 | 7,850,722 | -0.05(-0.11%) |
Oct 27, 2016 | 45.20 | 45.39 | 44.80 | 45.19 | 9,368,000 | -0.03(-0.07%) |
Oct 26, 2016 | 45.20 | 45.40 | 44.99 | 45.22 | 6,894,909 | -0.03(-0.07%) |
Oct 25, 2016 | 45.62 | 45.68 | 45.12 | 45.26 | 7,177,659 | -0.43(-0.94%) |
Oct 24, 2016 | 45.45 | 45.92 | 45.45 | 45.69 | 8,205,743 | +0.46(+1.03%) |
Oct 21, 2016 | 45.05 | 45.28 | 44.90 | 45.22 | 8,024,889 | +0.03(+0.07%) |
Oct 20, 2016 | 45.00 | 45.32 | 44.62 | 45.19 | 11,012,396 | +0.37(+0.83%) |
Oct 19, 2016 | 44.62 | 45.32 | 44.61 | 44.82 | 10,785,378 | +0.46(+1.03%) |
Oct 18, 2016 | 44.90 | 44.96 | 44.35 | 44.36 | 7,767,553 | -0.13(-0.28%) |
Oct 17, 2016 | 44.64 | 44.82 | 44.43 | 44.49 | 6,194,318 | -0.27(-0.60%) |
Oct 14, 2016 | 44.79 | 45.01 | 44.66 | 44.76 | 7,625,176 | +0.11(+0.25%) |
Oct 13, 2016 | 44.59 | 44.80 | 44.41 | 44.65 | 8,251,274 | -0.18(-0.40%) |
Oct 12, 2016 | 44.70 | 45.09 | 44.51 | 44.83 | 7,494,764 | +0.20(+0.45%) |
Oct 11, 2016 | 44.80 | 45.03 | 44.47 | 44.63 | 11,526,165 | -0.32(-0.71%) |
Oct 10, 2016 | 45.14 | 45.20 | 44.92 | 44.95 | 8,566,906 | -0.13(-0.30%) |
Oct 07, 2016 | 45.01 | 45.20 | 44.69 | 45.08 | 8,632,659 | +0.27(+0.60%) |
Oct 06, 2016 | 44.95 | 45.10 | 44.72 | 44.81 | 7,269,331 | -0.18(-0.39%) |
Oct 05, 2016 | 45.12 | 45.33 | 44.93 | 44.99 | 8,836,779 | -0.15(-0.34%) |
Oct 04, 2016 | 45.65 | 45.65 | 45.04 | 45.14 | 7,324,097 | -0.26(-0.58%) |
Oct 03, 2016 | 45.62 | 45.66 | 45.25 | 45.40 | 6,496,844 | -0.25(-0.55%) |
Sep 30, 2016 | 45.24 | 45.86 | 45.17 | 45.66 | 16,304,482 | +0.58(+1.29%) |
Sep 29, 2016 | 45.44 | 45.53 | 44.62 | 45.07 | 14,214,725 | -0.45(-0.98%) |
Sep 28, 2016 | 45.44 | 45.60 | 45.14 | 45.52 | 10,178,965 | -0.18(-0.39%) |
Sep 27, 2016 | 45.54 | 45.71 | 45.39 | 45.70 | 7,656,653 | +0.13(+0.28%) |
Sep 26, 2016 | 45.77 | 45.82 | 45.42 | 45.57 | 9,195,234 | -0.33(-0.72%) |
Sep 23, 2016 | 45.54 | 46.01 | 45.54 | 45.90 | 8,235,902 | +0.03(+0.07%) |
Sep 22, 2016 | 45.71 | 46.04 | 45.51 | 45.87 | 10,787,332 | +0.35(+0.76%) |
Sep 21, 2016 | 45.06 | 45.56 | 44.93 | 45.52 | 10,923,920 | +0.57(+1.28%) |
Sep 20, 2016 | 45.03 | 45.06 | 44.74 | 44.95 | 10,353,892 | +0.24(+0.55%) |
Sep 19, 2016 | 45.50 | 45.51 | 44.61 | 44.70 | 10,946,733 | -0.62(-1.36%) |
Sep 16, 2016 | 45.49 | 45.61 | 45.04 | 45.32 | 12,104,860 | -0.31(-0.68%) |
Sep 15, 2016 | 45.50 | 45.65 | 45.15 | 45.63 | 9,581,843 | +0.18(+0.39%) |
Sep 14, 2016 | 45.76 | 45.83 | 45.37 | 45.45 | 7,954,083 | -0.07(-0.15%) |
Sep 13, 2016 | 45.87 | 46.00 | 45.33 | 45.52 | 11,918,047 | -0.62(-1.33%) |
Sep 12, 2016 | 45.47 | 46.20 | 45.47 | 46.14 | 13,047,367 | +0.30(+0.66%) |
Sep 09, 2016 | 46.50 | 46.55 | 45.79 | 45.83 | 12,638,932 | -0.80(-1.72%) |
Sep 08, 2016 | 47.31 | 47.35 | 46.55 | 46.63 | 15,027,839 | -0.86(-1.81%) |
Sep 07, 2016 | 47.38 | 47.73 | 47.32 | 47.49 | 13,551,964 | +0.25(+0.54%) |
Sep 06, 2016 | 47.38 | 47.57 | 46.96 | 47.24 | 7,675,896 | -0.13(-0.28%) |
Sep 02, 2016 | 47.66 | 47.38 | 47.38 | 47.38 | 8,824,503 | -0.11(-0.23%) |