Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.98 | 44.27 | 43.27 | 43.49 | 2,685,053 | -0.81(-1.82%) |
Nov 29, 2016 | 44.09 | 44.80 | 44.04 | 44.30 | 1,008,292 | +0.13(+0.30%) |
Nov 28, 2016 | 44.05 | 44.65 | 44.02 | 44.17 | 803,686 | -0.05(-0.12%) |
Nov 25, 2016 | 44.45 | 44.78 | 44.05 | 44.22 | 336,803 | -0.08(-0.19%) |
Nov 23, 2016 | 44.30 | 44.30 | 44.30 | 0 | -0.08(-0.19%) | |
Nov 22, 2016 | 44.31 | 44.43 | 44.07 | 44.38 | 1,146,925 | +0.24(+0.54%) |
Nov 21, 2016 | 44.30 | 44.69 | 44.05 | 44.15 | 1,283,028 | -0.06(-0.13%) |
Nov 18, 2016 | 44.27 | 44.57 | 43.65 | 44.20 | 1,473,914 | -0.16(-0.36%) |
Nov 17, 2016 | 44.58 | 44.79 | 44.15 | 44.36 | 872,248 | -0.24(-0.53%) |
Nov 16, 2016 | 45.20 | 45.28 | 44.36 | 44.60 | 957,191 | -0.62(-1.36%) |
Nov 15, 2016 | 46.23 | 46.87 | 45.07 | 45.22 | 1,533,046 | -0.94(-2.03%) |
Nov 14, 2016 | 44.73 | 46.36 | 44.42 | 46.15 | 1,554,548 | +1.44(+3.21%) |
Nov 11, 2016 | 44.36 | 45.13 | 44.22 | 44.72 | 1,919,046 | +0.28(+0.63%) |
Nov 10, 2016 | 43.27 | 44.84 | 42.43 | 44.43 | 2,399,999 | +1.04(+2.41%) |
Nov 09, 2016 | 43.79 | 43.86 | 42.40 | 43.39 | 1,256,200 | -0.49(-1.11%) |
Nov 08, 2016 | 44.02 | 44.06 | 43.45 | 43.88 | 858,169 | -0.07(-0.16%) |
Nov 07, 2016 | 43.62 | 43.99 | 43.21 | 43.95 | 1,697,217 | +1.10(+2.58%) |
Nov 04, 2016 | 42.58 | 42.89 | 42.23 | 42.84 | 1,726,709 | +0.30(+0.72%) |
Nov 03, 2016 | 42.50 | 43.00 | 42.34 | 42.54 | 1,534,647 | -0.03(-0.07%) |
Nov 02, 2016 | 43.66 | 43.66 | 42.55 | 42.57 | 1,390,328 | -0.99(-2.27%) |
Nov 01, 2016 | 44.66 | 44.68 | 43.33 | 43.56 | 2,579,277 | -1.32(-2.94%) |
Oct 31, 2016 | 44.91 | 44.99 | 44.10 | 44.88 | 3,047,557 | +0.10(+0.23%) |
Oct 28, 2016 | 45.56 | 46.24 | 44.72 | 44.78 | 2,457,936 | -1.25(-2.71%) |
Oct 27, 2016 | 47.29 | 47.29 | 45.98 | 46.03 | 2,019,238 | -1.37(-2.89%) |
Oct 26, 2016 | 48.22 | 48.28 | 47.16 | 47.40 | 1,835,205 | -1.13(-2.34%) |
Oct 25, 2016 | 48.60 | 48.80 | 48.42 | 48.53 | 776,489 | -0.26(-0.53%) |
Oct 24, 2016 | 48.87 | 49.41 | 48.58 | 48.79 | 748,708 | +0.23(+0.48%) |
Oct 21, 2016 | 48.30 | 48.63 | 48.16 | 48.56 | 511,498 | -0.08(-0.16%) |
Oct 20, 2016 | 48.77 | 48.89 | 48.25 | 48.63 | 537,216 | -0.10(-0.20%) |
Oct 19, 2016 | 48.49 | 48.73 | 47.90 | 48.73 | 1,147,477 | +0.22(+0.46%) |
Oct 18, 2016 | 48.65 | 48.86 | 48.30 | 48.51 | 883,535 | +0.16(+0.33%) |
Oct 17, 2016 | 48.57 | 48.77 | 48.32 | 48.35 | 621,850 | -0.11(-0.24%) |
Oct 14, 2016 | 48.85 | 48.92 | 48.38 | 48.46 | 686,901 | -0.32(-0.65%) |
Oct 13, 2016 | 48.25 | 48.89 | 48.15 | 48.78 | 737,922 | +0.29(+0.60%) |
Oct 12, 2016 | 48.38 | 48.72 | 48.20 | 48.49 | 1,051,914 | +0.27(+0.55%) |
Oct 11, 2016 | 48.47 | 48.79 | 48.13 | 48.22 | 862,179 | -0.41(-0.85%) |
Oct 10, 2016 | 48.30 | 48.87 | 48.22 | 48.63 | 856,746 | +0.37(+0.78%) |
Oct 07, 2016 | 48.41 | 49.08 | 47.95 | 48.26 | 997,588 | +0.04(+0.09%) |
Oct 06, 2016 | 48.23 | 48.65 | 47.65 | 48.21 | 1,429,792 | -0.16(-0.34%) |
Oct 05, 2016 | 49.62 | 49.93 | 47.95 | 48.38 | 2,518,467 | -1.24(-2.49%) |
Oct 04, 2016 | 50.03 | 50.07 | 49.22 | 49.62 | 1,327,695 | -0.48(-0.95%) |
Oct 03, 2016 | 51.07 | 51.07 | 50.01 | 50.09 | 1,346,104 | -1.19(-2.31%) |
Sep 30, 2016 | 51.41 | 51.67 | 50.85 | 51.28 | 1,337,799 | +0.23(+0.46%) |
Sep 29, 2016 | 51.70 | 51.80 | 50.74 | 51.04 | 956,790 | -0.97(-1.87%) |
Sep 28, 2016 | 52.00 | 52.30 | 51.66 | 52.01 | 867,904 | -0.01(-0.01%) |
Sep 27, 2016 | 52.65 | 52.75 | 51.97 | 52.02 | 926,677 | -0.57(-1.08%) |
Sep 26, 2016 | 52.18 | 52.73 | 52.18 | 52.59 | 851,290 | +0.08(+0.14%) |
Sep 23, 2016 | 51.95 | 52.81 | 51.70 | 52.51 | 1,240,394 | +0.25(+0.47%) |
Sep 22, 2016 | 51.98 | 52.37 | 51.94 | 52.27 | 1,095,445 | +0.75(+1.46%) |
Sep 21, 2016 | 50.85 | 51.64 | 50.35 | 51.51 | 1,221,569 | +0.61(+1.20%) |
Sep 20, 2016 | 51.75 | 51.75 | 50.90 | 50.90 | 928,096 | -0.47(-0.91%) |
Sep 19, 2016 | 50.83 | 51.45 | 50.67 | 51.37 | 938,565 | +0.46(+0.90%) |
Sep 16, 2016 | 50.47 | 50.96 | 50.17 | 50.92 | 4,374,443 | +0.27(+0.54%) |
Sep 15, 2016 | 50.37 | 50.74 | 50.08 | 50.64 | 987,236 | +0.18(+0.35%) |
Sep 14, 2016 | 50.17 | 50.55 | 49.94 | 50.47 | 1,277,836 | +0.38(+0.76%) |
Sep 13, 2016 | 51.02 | 51.11 | 50.07 | 50.09 | 1,552,737 | -1.36(-2.64%) |
Sep 12, 2016 | 50.59 | 51.75 | 50.50 | 51.44 | 1,740,044 | +0.70(+1.37%) |
Sep 09, 2016 | 51.63 | 51.70 | 50.64 | 50.74 | 1,967,778 | -1.47(-2.82%) |
Sep 08, 2016 | 52.75 | 52.93 | 52.15 | 52.22 | 2,244,349 | -0.82(-1.54%) |
Sep 07, 2016 | 52.43 | 53.08 | 52.21 | 53.03 | 1,731,119 | +0.54(+1.03%) |
Sep 06, 2016 | 52.01 | 52.55 | 51.40 | 52.49 | 2,413,956 | +0.55(+1.06%) |
Sep 02, 2016 | 52.00 | 51.94 | 51.94 | 51.94 | 1,055,085 | +0.28(+0.54%) |