Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.91 | 51.26 | 49.91 | 49.95 | 2,240,488 | -1.02(-2.00%) |
Nov 29, 2016 | 50.14 | 51.13 | 49.74 | 50.98 | 2,189,987 | +0.73(+1.45%) |
Nov 28, 2016 | 49.25 | 50.45 | 48.80 | 50.25 | 2,388,814 | +0.79(+1.60%) |
Nov 25, 2016 | 49.20 | 50.12 | 49.09 | 49.46 | 867,699 | +0.88(+1.82%) |
Nov 23, 2016 | 48.57 | 48.57 | 48.57 | 0 | -0.27(-0.56%) | |
Nov 22, 2016 | 48.36 | 49.49 | 48.18 | 48.85 | 1,950,232 | +0.46(+0.96%) |
Nov 21, 2016 | 47.20 | 50.70 | 47.00 | 48.38 | 3,365,206 | +1.04(+2.20%) |
Nov 18, 2016 | 49.03 | 50.70 | 45.22 | 47.34 | 6,480,554 | -1.58(-3.22%) |
Nov 17, 2016 | 47.73 | 48.97 | 47.00 | 48.92 | 2,473,789 | +1.26(+2.64%) |
Nov 16, 2016 | 46.26 | 47.75 | 45.93 | 47.66 | 2,919,864 | +1.41(+3.04%) |
Nov 15, 2016 | 46.67 | 47.10 | 45.78 | 46.26 | 2,249,048 | -0.42(-0.90%) |
Nov 14, 2016 | 47.07 | 47.36 | 46.57 | 46.68 | 2,079,568 | -0.54(-1.14%) |
Nov 11, 2016 | 46.28 | 47.79 | 46.14 | 47.21 | 1,907,119 | +0.74(+1.59%) |
Nov 10, 2016 | 48.97 | 48.97 | 45.00 | 46.47 | 4,348,981 | -2.59(-5.28%) |
Nov 09, 2016 | 48.65 | 49.23 | 48.02 | 49.06 | 1,038,694 | +0.11(+0.23%) |
Nov 08, 2016 | 48.78 | 49.33 | 48.76 | 48.95 | 1,386,270 | +0.09(+0.17%) |
Nov 07, 2016 | 49.18 | 49.63 | 48.69 | 48.87 | 866,366 | +0.39(+0.80%) |
Nov 04, 2016 | 48.29 | 49.04 | 48.19 | 48.48 | 996,124 | +0.15(+0.31%) |
Nov 03, 2016 | 49.95 | 50.14 | 47.97 | 48.33 | 1,533,164 | -1.68(-3.36%) |
Nov 02, 2016 | 49.92 | 50.31 | 49.44 | 50.01 | 940,297 | +0.14(+0.28%) |
Nov 01, 2016 | 50.07 | 50.08 | 49.44 | 49.88 | 990,058 | -0.01(-0.03%) |
Oct 31, 2016 | 50.38 | 50.48 | 49.74 | 49.89 | 924,956 | -0.33(-0.65%) |
Oct 28, 2016 | 49.68 | 51.12 | 49.55 | 50.22 | 1,089,436 | +0.45(+0.91%) |
Oct 27, 2016 | 51.23 | 51.35 | 49.71 | 49.76 | 1,161,215 | -1.26(-2.48%) |
Oct 26, 2016 | 51.45 | 51.79 | 51.00 | 51.03 | 950,211 | -0.70(-1.35%) |
Oct 25, 2016 | 52.09 | 52.29 | 51.40 | 51.73 | 556,089 | -0.37(-0.70%) |
Oct 24, 2016 | 52.70 | 52.70 | 51.79 | 52.09 | 778,633 | -0.06(-0.11%) |
Oct 21, 2016 | 52.10 | 52.21 | 51.52 | 52.15 | 530,851 | -0.15(-0.29%) |
Oct 20, 2016 | 52.62 | 52.91 | 52.20 | 52.30 | 586,038 | -0.34(-0.65%) |
Oct 19, 2016 | 53.35 | 53.57 | 52.57 | 52.64 | 803,665 | -0.60(-1.13%) |
Oct 18, 2016 | 52.41 | 53.46 | 52.41 | 53.25 | 826,530 | +1.10(+2.11%) |
Oct 17, 2016 | 52.11 | 52.19 | 51.16 | 52.15 | 924,392 | +0.25(+0.48%) |
Oct 14, 2016 | 51.92 | 52.70 | 51.86 | 51.90 | 859,208 | +0.14(+0.28%) |
Oct 13, 2016 | 51.95 | 51.95 | 51.18 | 51.75 | 866,900 | -0.39(-0.74%) |
Oct 12, 2016 | 51.83 | 52.26 | 51.48 | 52.14 | 1,132,645 | +0.53(+1.03%) |
Oct 11, 2016 | 53.12 | 53.15 | 51.03 | 51.61 | 1,969,113 | -1.85(-3.45%) |
Oct 10, 2016 | 52.33 | 53.71 | 52.47 | 53.46 | 974,517 | +1.13(+2.15%) |
Oct 07, 2016 | 52.31 | 52.49 | 51.88 | 52.33 | 905,665 | +0.07(+0.14%) |
Oct 06, 2016 | 52.40 | 52.62 | 51.98 | 52.26 | 994,040 | -0.16(-0.31%) |
Oct 05, 2016 | 50.88 | 52.59 | 50.84 | 52.42 | 3,270,219 | +1.68(+3.31%) |
Oct 04, 2016 | 50.72 | 50.94 | 50.50 | 50.74 | 1,569,697 | +0.10(+0.19%) |
Oct 03, 2016 | 50.62 | 50.73 | 49.96 | 50.64 | 1,343,741 | +0.14(+0.27%) |
Sep 30, 2016 | 50.65 | 51.03 | 50.30 | 50.50 | 1,757,378 | +0.12(+0.25%) |
Sep 29, 2016 | 51.70 | 51.70 | 50.28 | 50.38 | 1,673,381 | -1.31(-2.53%) |
Sep 28, 2016 | 51.36 | 51.72 | 50.65 | 51.69 | 1,330,183 | +0.14(+0.28%) |
Sep 27, 2016 | 50.84 | 51.59 | 50.62 | 51.54 | 1,454,017 | +0.98(+1.93%) |
Sep 26, 2016 | 50.90 | 51.16 | 50.52 | 50.57 | 987,173 | -0.70(-1.37%) |
Sep 23, 2016 | 51.64 | 51.85 | 50.88 | 51.27 | 675,062 | -0.59(-1.14%) |
Sep 22, 2016 | 51.40 | 52.31 | 51.18 | 51.86 | 1,123,338 | +0.83(+1.63%) |
Sep 21, 2016 | 50.73 | 51.08 | 49.42 | 51.03 | 2,263,362 | -0.29(-0.57%) |
Sep 20, 2016 | 52.28 | 52.36 | 51.32 | 51.32 | 1,070,364 | -0.71(-1.36%) |
Sep 19, 2016 | 52.74 | 52.98 | 51.98 | 52.03 | 848,993 | -0.82(-1.55%) |
Sep 16, 2016 | 52.41 | 53.00 | 52.38 | 52.85 | 1,184,954 | +0.34(+0.65%) |
Sep 15, 2016 | 52.70 | 52.75 | 51.65 | 52.51 | 1,466,857 | -0.61(-1.15%) |
Sep 14, 2016 | 53.16 | 53.37 | 52.77 | 53.12 | 727,334 | +0.07(+0.12%) |
Sep 13, 2016 | 53.35 | 53.43 | 52.76 | 53.05 | 591,374 | -0.65(-1.21%) |
Sep 12, 2016 | 53.42 | 54.04 | 53.14 | 53.70 | 1,150,396 | +0.29(+0.55%) |
Sep 09, 2016 | 55.31 | 55.37 | 53.40 | 53.40 | 890,167 | -2.11(-3.80%) |
Sep 08, 2016 | 55.63 | 55.94 | 55.49 | 55.51 | 908,732 | -0.20(-0.36%) |
Sep 07, 2016 | 55.58 | 55.73 | 55.00 | 55.71 | 673,163 | -0.10(-0.18%) |
Sep 06, 2016 | 56.28 | 56.39 | 55.49 | 55.81 | 560,169 | -0.54(-0.95%) |
Sep 02, 2016 | 56.07 | 56.35 | 56.35 | 56.35 | 1,022,996 | +0.69(+1.25%) |