Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.72 | 45.12 | 44.05 | 44.79 | 4,947,375 | +0.26(+0.59%) |
Nov 29, 2016 | 45.32 | 45.73 | 44.37 | 44.53 | 7,925,178 | -0.89(-1.97%) |
Nov 28, 2016 | 47.12 | 47.33 | 45.15 | 45.42 | 9,679,665 | -1.75(-3.71%) |
Nov 25, 2016 | 46.67 | 47.18 | 46.42 | 47.17 | 3,081,717 | +0.61(+1.30%) |
Nov 23, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 47.86 | 48.08 | 46.03 | 46.58 | 35,335,852 | -7.11(-13.24%) |
Nov 21, 2016 | 54.21 | 54.21 | 52.77 | 53.69 | 13,567,377 | -0.10(-0.18%) |
Nov 18, 2016 | 54.86 | 54.86 | 53.43 | 53.78 | 4,847,763 | -0.93(-1.71%) |
Nov 17, 2016 | 53.24 | 55.23 | 53.13 | 54.72 | 5,064,462 | +1.24(+2.32%) |
Nov 16, 2016 | 52.72 | 54.00 | 52.69 | 53.48 | 3,311,097 | +0.33(+0.61%) |
Nov 15, 2016 | 52.55 | 53.86 | 52.52 | 53.15 | 3,562,122 | +1.00(+1.92%) |
Nov 14, 2016 | 52.12 | 53.00 | 51.83 | 52.15 | 2,947,005 | +0.15(+0.28%) |
Nov 11, 2016 | 50.33 | 52.47 | 49.86 | 52.00 | 4,015,788 | +1.37(+2.70%) |
Nov 10, 2016 | 53.33 | 54.44 | 50.23 | 50.64 | 7,063,893 | -2.37(-4.47%) |
Nov 09, 2016 | 50.46 | 53.03 | 50.46 | 53.01 | 5,481,549 | +2.03(+3.98%) |
Nov 08, 2016 | 50.60 | 51.66 | 50.42 | 50.98 | 3,294,852 | +0.17(+0.33%) |
Nov 07, 2016 | 50.28 | 51.15 | 50.17 | 50.81 | 4,214,784 | +1.48(+2.99%) |
Nov 04, 2016 | 48.79 | 50.17 | 48.63 | 49.33 | 4,718,490 | +0.80(+1.65%) |
Nov 03, 2016 | 49.02 | 49.62 | 48.40 | 48.53 | 2,971,698 | -0.41(-0.83%) |
Nov 02, 2016 | 50.50 | 50.66 | 48.79 | 48.94 | 3,419,301 | -1.66(-3.29%) |
Nov 01, 2016 | 51.25 | 51.28 | 50.08 | 50.60 | 3,006,348 | -0.67(-1.31%) |
Oct 31, 2016 | 50.82 | 51.87 | 50.70 | 51.28 | 3,195,399 | +0.75(+1.48%) |
Oct 28, 2016 | 49.92 | 50.96 | 49.72 | 50.53 | 1,791,765 | +0.65(+1.30%) |
Oct 27, 2016 | 50.68 | 51.12 | 49.85 | 49.88 | 1,986,486 | -0.60(-1.19%) |
Oct 26, 2016 | 49.90 | 50.83 | 49.67 | 50.48 | 2,348,376 | +0.54(+1.09%) |
Oct 25, 2016 | 50.38 | 50.60 | 49.83 | 49.94 | 2,213,649 | -0.57(-1.13%) |
Oct 24, 2016 | 50.26 | 51.15 | 50.25 | 50.51 | 2,778,603 | +0.45(+0.91%) |
Oct 21, 2016 | 49.45 | 50.26 | 49.16 | 50.06 | 3,161,082 | +0.54(+1.10%) |
Oct 20, 2016 | 49.40 | 49.71 | 48.77 | 49.51 | 2,629,932 | +0.13(+0.26%) |
Oct 19, 2016 | 49.63 | 49.99 | 49.25 | 49.39 | 1,910,397 | -0.10(-0.20%) |
Oct 18, 2016 | 49.35 | 49.88 | 49.22 | 49.49 | 2,673,441 | +0.82(+1.68%) |
Oct 17, 2016 | 50.40 | 50.57 | 48.63 | 48.67 | 4,435,044 | -1.50(-2.98%) |
Oct 14, 2016 | 50.84 | 51.33 | 50.14 | 50.16 | 2,590,881 | -0.29(-0.57%) |
Oct 13, 2016 | 51.04 | 51.06 | 50.03 | 50.45 | 5,234,502 | -0.95(-1.85%) |
Oct 12, 2016 | 49.52 | 51.75 | 49.07 | 51.41 | 8,849,052 | -0.42(-0.81%) |
Oct 11, 2016 | 53.20 | 53.23 | 51.71 | 51.83 | 4,906,278 | -1.42(-2.67%) |
Oct 10, 2016 | 53.37 | 53.63 | 53.18 | 53.25 | 3,122,556 | -0.06(-0.11%) |
Oct 07, 2016 | 53.39 | 53.66 | 52.70 | 53.31 | 2,281,203 | +0.11(+0.20%) |
Oct 06, 2016 | 53.64 | 53.64 | 52.79 | 53.20 | 4,020,879 | -0.58(-1.08%) |
Oct 05, 2016 | 53.20 | 54.34 | 53.14 | 53.78 | 3,744,531 | +0.44(+0.83%) |
Oct 04, 2016 | 53.00 | 53.64 | 52.71 | 53.34 | 3,253,026 | +0.31(+0.59%) |
Oct 03, 2016 | 53.02 | 53.25 | 52.19 | 53.03 | 3,280,671 | -0.08(-0.16%) |
Sep 30, 2016 | 52.06 | 53.33 | 52.06 | 53.11 | 5,235,063 | +1.08(+2.08%) |
Sep 29, 2016 | 51.39 | 52.48 | 51.22 | 52.03 | 5,565,897 | +0.51(+0.98%) |
Sep 28, 2016 | 50.76 | 51.60 | 50.66 | 51.52 | 3,816,204 | +0.89(+1.75%) |
Sep 27, 2016 | 50.00 | 50.65 | 49.85 | 50.63 | 2,670,156 | +0.69(+1.37%) |
Sep 26, 2016 | 49.99 | 50.24 | 49.62 | 49.95 | 3,216,126 | -0.46(-0.91%) |
Sep 23, 2016 | 51.08 | 51.39 | 50.32 | 50.41 | 3,272,088 | -0.45(-0.89%) |
Sep 22, 2016 | 50.22 | 51.08 | 50.15 | 50.86 | 3,731,088 | +0.99(+1.98%) |
Sep 21, 2016 | 49.95 | 50.00 | 49.37 | 49.87 | 3,940,728 | -0.15(-0.30%) |
Sep 20, 2016 | 50.33 | 50.66 | 50.01 | 50.02 | 2,845,641 | -0.22(-0.44%) |
Sep 19, 2016 | 50.00 | 50.66 | 49.81 | 50.25 | 3,240,078 | +0.55(+1.10%) |
Sep 16, 2016 | 49.05 | 49.95 | 49.00 | 49.70 | 5,797,677 | +0.20(+0.41%) |
Sep 15, 2016 | 49.57 | 50.29 | 49.41 | 49.50 | 4,274,478 | +0.05(+0.11%) |
Sep 14, 2016 | 48.89 | 50.16 | 48.80 | 49.44 | 6,193,275 | +0.42(+0.86%) |
Sep 13, 2016 | 49.02 | 49.62 | 48.32 | 49.02 | 4,610,763 | -0.03(-0.06%) |
Sep 12, 2016 | 47.96 | 49.16 | 47.51 | 49.05 | 4,757,049 | +0.91(+1.90%) |
Sep 09, 2016 | 48.69 | 49.49 | 48.11 | 48.14 | 4,280,007 | -0.86(-1.75%) |
Sep 08, 2016 | 49.00 | 49.47 | 48.84 | 48.99 | 4,760,670 | -0.12(-0.24%) |
Sep 07, 2016 | 48.33 | 49.59 | 48.33 | 49.11 | 5,493,801 | +0.79(+1.63%) |
Sep 06, 2016 | 48.39 | 49.24 | 48.13 | 48.32 | 4,864,986 | -0.07(-0.14%) |
Sep 02, 2016 | 46.96 | 48.39 | 48.39 | 48.39 | 8,468,400 | +1.51(+3.21%) |