Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.96 | 45.96 | 44.86 | 44.86 | 4,627,334 | -1.69(-3.62%) |
Nov 29, 2016 | 46.06 | 46.68 | 46.03 | 46.54 | 3,646,817 | +0.28(+0.61%) |
Nov 28, 2016 | 45.58 | 46.45 | 45.54 | 46.26 | 3,557,940 | +0.90(+1.98%) |
Nov 25, 2016 | 44.87 | 45.54 | 44.86 | 45.37 | 1,296,378 | +0.68(+1.53%) |
Nov 23, 2016 | 44.68 | 44.68 | 44.68 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.06 | 45.12 | 44.73 | 44.95 | 5,385,734 | -0.11(-0.25%) |
Nov 21, 2016 | 44.53 | 45.11 | 44.52 | 45.06 | 3,241,048 | +0.67(+1.51%) |
Nov 18, 2016 | 44.70 | 45.00 | 44.30 | 44.40 | 3,653,884 | -0.32(-0.71%) |
Nov 17, 2016 | 44.67 | 45.06 | 44.67 | 44.71 | 3,037,158 | -0.10(-0.22%) |
Nov 16, 2016 | 45.17 | 45.34 | 44.46 | 44.81 | 3,626,440 | -0.36(-0.79%) |
Nov 15, 2016 | 44.80 | 45.38 | 44.78 | 45.17 | 4,657,206 | +0.56(+1.26%) |
Nov 14, 2016 | 45.27 | 45.34 | 44.18 | 44.61 | 9,312,713 | -0.96(-2.12%) |
Nov 11, 2016 | 45.40 | 46.24 | 45.24 | 45.57 | 4,659,711 | +0.19(+0.42%) |
Nov 10, 2016 | 46.34 | 46.34 | 44.49 | 45.38 | 6,657,321 | -1.15(-2.47%) |
Nov 09, 2016 | 47.11 | 47.11 | 46.35 | 46.53 | 4,160,634 | -1.50(-3.13%) |
Nov 08, 2016 | 47.78 | 48.38 | 47.76 | 48.03 | 3,910,637 | +0.44(+0.93%) |
Nov 07, 2016 | 47.13 | 47.62 | 46.37 | 47.59 | 4,122,518 | +0.63(+1.35%) |
Nov 04, 2016 | 47.60 | 47.97 | 46.93 | 46.96 | 3,942,329 | -0.39(-0.83%) |
Nov 03, 2016 | 47.01 | 47.69 | 46.80 | 47.35 | 3,191,424 | +0.23(+0.50%) |
Nov 02, 2016 | 47.22 | 47.33 | 46.60 | 47.12 | 4,193,785 | -0.58(-1.21%) |
Nov 01, 2016 | 48.58 | 48.84 | 47.50 | 47.70 | 6,027,693 | -1.10(-2.25%) |
Oct 31, 2016 | 47.86 | 49.11 | 47.84 | 48.80 | 5,416,561 | +1.08(+2.26%) |
Oct 28, 2016 | 47.59 | 48.05 | 47.53 | 47.72 | 3,125,096 | +0.17(+0.35%) |
Oct 27, 2016 | 47.65 | 47.77 | 47.23 | 47.56 | 3,062,834 | -0.26(-0.54%) |
Oct 26, 2016 | 47.68 | 48.07 | 47.37 | 47.81 | 2,990,780 | +0.05(+0.11%) |
Oct 25, 2016 | 47.28 | 47.95 | 47.24 | 47.76 | 3,368,506 | +0.32(+0.68%) |
Oct 24, 2016 | 47.23 | 47.51 | 47.02 | 47.44 | 2,228,883 | +0.41(+0.88%) |
Oct 21, 2016 | 47.10 | 47.26 | 46.82 | 47.02 | 2,368,835 | -0.32(-0.68%) |
Oct 20, 2016 | 47.58 | 47.72 | 47.24 | 47.34 | 2,235,904 | -0.21(-0.44%) |
Oct 19, 2016 | 47.70 | 47.74 | 47.31 | 47.56 | 3,124,400 | -0.14(-0.28%) |
Oct 18, 2016 | 47.62 | 47.77 | 47.00 | 47.69 | 3,765,511 | +0.30(+0.64%) |
Oct 17, 2016 | 47.04 | 47.52 | 46.98 | 47.39 | 3,677,844 | +0.50(+1.08%) |
Oct 14, 2016 | 46.85 | 47.29 | 46.64 | 46.89 | 3,308,704 | -0.17(-0.37%) |
Oct 13, 2016 | 46.55 | 47.42 | 46.51 | 47.06 | 4,593,506 | +0.40(+0.85%) |
Oct 12, 2016 | 46.23 | 46.80 | 46.23 | 46.66 | 3,519,144 | +0.50(+1.08%) |
Oct 11, 2016 | 46.65 | 46.87 | 46.12 | 46.16 | 2,866,994 | -0.65(-1.40%) |
Oct 10, 2016 | 46.64 | 46.89 | 46.45 | 46.82 | 2,170,781 | +0.32(+0.68%) |
Oct 07, 2016 | 47.19 | 47.53 | 46.47 | 46.50 | 4,445,060 | -0.35(-0.74%) |
Oct 06, 2016 | 46.71 | 47.04 | 46.45 | 46.85 | 4,246,503 | +0.05(+0.11%) |
Oct 05, 2016 | 46.80 | 47.44 | 46.65 | 46.80 | 5,083,654 | +0.00(+0.00%) |
Oct 04, 2016 | 47.77 | 47.77 | 46.52 | 46.80 | 4,765,576 | -1.00(-2.09%) |
Oct 03, 2016 | 48.20 | 48.21 | 47.45 | 47.80 | 3,734,378 | -0.53(-1.09%) |
Sep 30, 2016 | 48.77 | 48.97 | 47.98 | 48.32 | 5,513,870 | -0.22(-0.45%) |
Sep 29, 2016 | 49.23 | 49.23 | 48.24 | 48.54 | 4,824,108 | -0.65(-1.32%) |
Sep 28, 2016 | 49.41 | 49.50 | 48.75 | 49.19 | 3,343,033 | -0.11(-0.21%) |
Sep 27, 2016 | 50.17 | 50.39 | 49.20 | 49.29 | 2,962,841 | -0.65(-1.30%) |
Sep 26, 2016 | 50.17 | 50.23 | 49.78 | 49.94 | 2,319,687 | -0.23(-0.45%) |
Sep 23, 2016 | 50.03 | 50.33 | 49.74 | 50.17 | 2,698,876 | +0.05(+0.09%) |
Sep 22, 2016 | 50.05 | 50.26 | 49.82 | 50.12 | 3,431,463 | +0.31(+0.62%) |
Sep 21, 2016 | 48.88 | 49.87 | 48.85 | 49.81 | 4,493,092 | +0.89(+1.82%) |
Sep 20, 2016 | 49.09 | 49.44 | 48.93 | 48.93 | 2,967,198 | -0.31(-0.63%) |
Sep 19, 2016 | 48.92 | 49.29 | 48.77 | 49.23 | 2,904,487 | +0.46(+0.94%) |
Sep 16, 2016 | 48.29 | 48.83 | 48.07 | 48.77 | 4,984,878 | +0.38(+0.79%) |
Sep 15, 2016 | 48.12 | 48.52 | 47.95 | 48.39 | 3,271,189 | +0.21(+0.44%) |
Sep 14, 2016 | 48.74 | 48.74 | 47.94 | 48.18 | 3,747,927 | +0.16(+0.33%) |
Sep 13, 2016 | 48.56 | 48.84 | 47.84 | 48.02 | 5,110,134 | -0.68(-1.39%) |
Sep 12, 2016 | 47.92 | 48.84 | 47.92 | 48.70 | 3,740,554 | +0.75(+1.57%) |
Sep 09, 2016 | 49.30 | 49.37 | 47.88 | 47.95 | 4,439,772 | -1.80(-3.62%) |
Sep 08, 2016 | 49.59 | 49.93 | 49.50 | 49.75 | 2,437,032 | +0.04(+0.08%) |
Sep 07, 2016 | 49.65 | 49.85 | 49.41 | 49.71 | 2,647,958 | +0.01(+0.02%) |
Sep 06, 2016 | 49.30 | 49.80 | 49.22 | 49.70 | 3,230,202 | +0.60(+1.23%) |
Sep 02, 2016 | 48.59 | 49.10 | 49.10 | 49.10 | 2,935,895 | +0.62(+1.29%) |