Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.76 | 48.76 | 47.57 | 48.16 | 3,694,709 | +0.01(+0.02%) |
Nov 29, 2016 | 49.08 | 49.44 | 47.91 | 48.15 | 5,217,435 | -1.06(-2.16%) |
Nov 28, 2016 | 48.75 | 49.39 | 48.71 | 49.21 | 2,675,860 | +0.37(+0.75%) |
Nov 25, 2016 | 49.00 | 49.25 | 48.79 | 48.84 | 1,336,518 | -0.02(-0.04%) |
Nov 23, 2016 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.90%) | |
Nov 22, 2016 | 48.87 | 48.98 | 48.13 | 48.43 | 4,338,373 | -0.44(-0.89%) |
Nov 21, 2016 | 47.96 | 48.98 | 47.88 | 48.86 | 3,405,374 | +0.95(+1.98%) |
Nov 18, 2016 | 47.93 | 48.27 | 47.82 | 47.91 | 3,856,887 | -0.06(-0.12%) |
Nov 17, 2016 | 47.41 | 48.00 | 47.07 | 47.97 | 10,241,065 | +0.64(+1.35%) |
Nov 16, 2016 | 47.53 | 47.70 | 47.28 | 47.33 | 4,263,253 | -0.26(-0.55%) |
Nov 15, 2016 | 46.47 | 47.72 | 46.47 | 47.59 | 5,029,874 | +0.50(+1.07%) |
Nov 14, 2016 | 47.18 | 48.19 | 46.94 | 47.09 | 6,451,799 | +0.20(+0.43%) |
Nov 11, 2016 | 47.85 | 48.08 | 46.51 | 46.89 | 6,370,852 | -0.96(-2.00%) |
Nov 10, 2016 | 49.61 | 49.85 | 48.23 | 47.85 | 7,808,395 | -1.30(-2.64%) |
Nov 09, 2016 | 48.58 | 49.46 | 47.94 | 49.14 | 9,466,992 | -1.79(-3.51%) |
Nov 08, 2016 | 51.09 | 51.13 | 50.48 | 50.93 | 2,835,997 | +0.00(+0.00%) |
Nov 07, 2016 | 50.50 | 51.06 | 49.06 | 50.93 | 5,361,346 | +0.32(+0.63%) |
Nov 04, 2016 | 50.71 | 51.39 | 50.30 | 50.61 | 3,579,602 | -0.47(-0.93%) |
Nov 03, 2016 | 52.49 | 52.49 | 51.07 | 51.09 | 4,010,264 | -0.33(-0.64%) |
Nov 02, 2016 | 51.74 | 52.71 | 51.06 | 51.42 | 12,708,997 | -4.05(-7.31%) |
Nov 01, 2016 | 56.61 | 56.72 | 55.05 | 55.47 | 5,028,920 | -1.20(-2.12%) |
Oct 31, 2016 | 56.60 | 56.88 | 56.22 | 56.67 | 2,777,903 | +0.17(+0.31%) |
Oct 28, 2016 | 55.80 | 56.68 | 55.44 | 56.49 | 1,805,277 | +0.62(+1.11%) |
Oct 27, 2016 | 56.47 | 56.59 | 55.69 | 55.87 | 1,537,601 | -0.46(-0.82%) |
Oct 26, 2016 | 56.85 | 56.85 | 56.04 | 56.34 | 1,599,622 | -0.64(-1.12%) |
Oct 25, 2016 | 57.39 | 57.68 | 56.85 | 56.98 | 2,063,301 | -0.42(-0.72%) |
Oct 24, 2016 | 56.82 | 57.79 | 56.59 | 57.39 | 2,591,057 | +0.84(+1.49%) |
Oct 21, 2016 | 58.70 | 58.88 | 56.50 | 56.55 | 3,280,538 | -2.46(-4.16%) |
Oct 20, 2016 | 58.75 | 59.21 | 58.75 | 59.01 | 1,137,852 | +0.32(+0.54%) |
Oct 19, 2016 | 58.21 | 59.15 | 58.20 | 58.69 | 650,468 | -0.46(-0.78%) |
Oct 18, 2016 | 59.41 | 59.73 | 59.14 | 59.15 | 878,922 | +0.31(+0.53%) |
Oct 17, 2016 | 58.94 | 59.05 | 58.59 | 58.84 | 1,595,213 | -0.12(-0.20%) |
Oct 14, 2016 | 59.49 | 59.80 | 58.78 | 58.96 | 1,216,551 | -0.30(-0.51%) |
Oct 13, 2016 | 58.62 | 59.39 | 58.25 | 59.26 | 1,946,254 | +0.23(+0.39%) |
Oct 12, 2016 | 58.88 | 59.45 | 58.77 | 59.03 | 1,551,970 | +0.28(+0.48%) |
Oct 11, 2016 | 60.49 | 60.49 | 58.29 | 58.75 | 1,612,111 | -1.03(-1.72%) |
Oct 10, 2016 | 59.47 | 59.89 | 59.42 | 59.77 | 1,106,223 | +0.64(+1.08%) |
Oct 07, 2016 | 59.17 | 59.23 | 58.59 | 59.13 | 1,165,636 | +0.26(+0.44%) |
Oct 06, 2016 | 58.90 | 59.42 | 58.69 | 58.87 | 991,461 | -0.38(-0.64%) |
Oct 05, 2016 | 59.02 | 59.55 | 59.02 | 59.25 | 1,533,925 | +0.32(+0.54%) |
Oct 04, 2016 | 59.42 | 59.74 | 58.79 | 58.93 | 1,143,013 | -0.48(-0.81%) |
Oct 03, 2016 | 59.61 | 59.71 | 58.80 | 59.42 | 1,432,782 | -0.32(-0.53%) |
Sep 30, 2016 | 59.85 | 60.03 | 59.19 | 59.73 | 2,603,284 | +0.21(+0.36%) |
Sep 29, 2016 | 60.39 | 60.39 | 59.43 | 59.52 | 925,887 | -0.89(-1.47%) |
Sep 28, 2016 | 60.28 | 60.49 | 59.84 | 60.41 | 1,115,772 | +0.29(+0.48%) |
Sep 27, 2016 | 59.91 | 60.37 | 59.82 | 60.12 | 1,230,429 | +0.20(+0.34%) |
Sep 26, 2016 | 60.35 | 60.46 | 59.73 | 59.92 | 1,428,242 | -0.78(-1.29%) |
Sep 23, 2016 | 60.61 | 61.12 | 60.54 | 60.70 | 1,799,848 | -0.22(-0.37%) |
Sep 22, 2016 | 60.76 | 61.02 | 60.53 | 60.92 | 1,372,364 | +0.59(+0.98%) |
Sep 21, 2016 | 60.07 | 60.44 | 59.69 | 60.33 | 1,353,373 | +0.25(+0.42%) |
Sep 20, 2016 | 59.68 | 60.34 | 59.54 | 60.08 | 1,830,980 | +0.61(+1.02%) |
Sep 19, 2016 | 60.26 | 60.26 | 59.43 | 59.47 | 1,403,025 | -0.52(-0.87%) |
Sep 16, 2016 | 60.75 | 60.77 | 59.80 | 60.00 | 3,873,400 | -0.73(-1.19%) |
Sep 15, 2016 | 60.13 | 61.07 | 59.99 | 60.72 | 1,786,468 | +0.56(+0.93%) |
Sep 14, 2016 | 59.77 | 60.33 | 59.48 | 60.16 | 1,972,195 | +0.24(+0.40%) |
Sep 13, 2016 | 60.36 | 60.51 | 59.27 | 59.92 | 1,887,497 | -0.84(-1.39%) |
Sep 12, 2016 | 60.07 | 60.88 | 59.61 | 60.76 | 1,832,080 | +0.57(+0.95%) |
Sep 09, 2016 | 61.58 | 61.88 | 60.13 | 60.19 | 4,198,622 | -1.86(-2.99%) |
Sep 08, 2016 | 62.21 | 62.58 | 61.62 | 62.05 | 2,048,802 | -0.83(-1.32%) |
Sep 07, 2016 | 62.83 | 63.15 | 62.63 | 62.88 | 713,257 | +0.04(+0.06%) |
Sep 06, 2016 | 62.62 | 62.87 | 62.29 | 62.84 | 879,953 | +0.18(+0.29%) |
Sep 02, 2016 | 63.14 | 62.66 | 62.66 | 62.66 | 1,031,462 | -0.23(-0.37%) |