Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.41 | 49.77 | 49.17 | 49.20 | 2,104,849 | +0.03(+0.06%) |
Nov 29, 2016 | 48.92 | 49.45 | 48.75 | 49.17 | 1,002,240 | +0.12(+0.24%) |
Nov 28, 2016 | 49.14 | 49.26 | 48.90 | 49.05 | 1,178,192 | -0.07(-0.13%) |
Nov 25, 2016 | 48.71 | 49.25 | 48.56 | 49.12 | 407,853 | +0.49(+1.01%) |
Nov 23, 2016 | 48.63 | 48.63 | 48.63 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 48.74 | 48.84 | 48.52 | 48.66 | 1,301,530 | +0.10(+0.20%) |
Nov 21, 2016 | 47.61 | 48.65 | 47.61 | 48.57 | 1,908,436 | +1.16(+2.45%) |
Nov 18, 2016 | 47.07 | 47.47 | 46.90 | 47.40 | 918,798 | +0.15(+0.33%) |
Nov 17, 2016 | 46.81 | 47.46 | 46.68 | 47.25 | 1,385,095 | +0.51(+1.09%) |
Nov 16, 2016 | 47.03 | 47.12 | 46.52 | 46.74 | 1,271,529 | -0.62(-1.31%) |
Nov 15, 2016 | 47.10 | 47.45 | 46.74 | 47.36 | 1,215,138 | +0.43(+0.91%) |
Nov 14, 2016 | 46.81 | 47.04 | 46.36 | 46.93 | 2,404,964 | +0.37(+0.79%) |
Nov 11, 2016 | 47.42 | 47.65 | 46.36 | 46.57 | 1,579,979 | -1.07(-2.26%) |
Nov 10, 2016 | 46.73 | 47.95 | 46.30 | 47.64 | 2,082,680 | +1.03(+2.21%) |
Nov 09, 2016 | 46.01 | 46.54 | 45.92 | 46.61 | 2,100,179 | -0.46(-0.97%) |
Nov 08, 2016 | 46.74 | 47.12 | 46.33 | 47.07 | 1,083,063 | +0.30(+0.65%) |
Nov 07, 2016 | 46.00 | 46.79 | 46.00 | 46.76 | 1,103,227 | +1.16(+2.53%) |
Nov 04, 2016 | 45.84 | 46.00 | 45.44 | 45.61 | 975,370 | -0.30(-0.66%) |
Nov 03, 2016 | 45.87 | 46.29 | 45.67 | 45.91 | 1,315,245 | +0.04(+0.10%) |
Nov 02, 2016 | 45.76 | 46.09 | 45.66 | 45.87 | 1,428,822 | +0.16(+0.35%) |
Nov 01, 2016 | 46.40 | 46.46 | 45.53 | 45.70 | 1,943,414 | -0.58(-1.26%) |
Oct 31, 2016 | 46.37 | 46.66 | 46.26 | 46.29 | 1,541,342 | -0.17(-0.36%) |
Oct 28, 2016 | 46.53 | 47.01 | 46.31 | 46.45 | 1,103,929 | -0.23(-0.49%) |
Oct 27, 2016 | 46.90 | 46.96 | 46.26 | 46.68 | 1,573,497 | +0.24(+0.51%) |
Oct 26, 2016 | 48.38 | 48.54 | 46.29 | 46.45 | 4,300,916 | -1.91(-3.96%) |
Oct 25, 2016 | 48.24 | 48.50 | 48.11 | 48.36 | 1,466,962 | +0.10(+0.20%) |
Oct 24, 2016 | 48.46 | 48.47 | 48.07 | 48.27 | 1,275,392 | -0.01(-0.03%) |
Oct 21, 2016 | 47.85 | 48.33 | 47.54 | 48.28 | 1,239,599 | -0.07(-0.14%) |
Oct 20, 2016 | 48.82 | 48.97 | 48.22 | 48.35 | 1,635,788 | -0.82(-1.68%) |
Oct 19, 2016 | 48.96 | 49.68 | 48.62 | 49.17 | 1,463,703 | -0.12(-0.24%) |
Oct 18, 2016 | 49.30 | 49.57 | 48.90 | 49.29 | 1,502,852 | +0.47(+0.97%) |
Oct 17, 2016 | 48.55 | 48.88 | 48.48 | 48.82 | 1,484,721 | -0.01(-0.01%) |
Oct 14, 2016 | 49.41 | 49.66 | 48.81 | 48.83 | 1,328,868 | -0.13(-0.26%) |
Oct 13, 2016 | 48.38 | 49.11 | 48.16 | 48.95 | 1,169,841 | +0.18(+0.38%) |
Oct 12, 2016 | 48.86 | 48.94 | 48.58 | 48.77 | 1,094,975 | -0.25(-0.51%) |
Oct 11, 2016 | 49.22 | 49.81 | 48.87 | 49.02 | 1,891,162 | -0.32(-0.64%) |
Oct 10, 2016 | 49.23 | 49.40 | 49.21 | 49.33 | 808,051 | +0.42(+0.86%) |
Oct 07, 2016 | 49.27 | 49.46 | 48.55 | 48.91 | 934,739 | -0.40(-0.81%) |
Oct 06, 2016 | 49.35 | 49.55 | 49.11 | 49.31 | 854,524 | -0.01(-0.03%) |
Oct 05, 2016 | 48.72 | 49.49 | 48.69 | 49.33 | 1,896,233 | +0.79(+1.62%) |
Oct 04, 2016 | 48.46 | 49.12 | 48.46 | 48.54 | 2,724,394 | -0.01(-0.02%) |
Oct 03, 2016 | 48.02 | 48.61 | 47.80 | 48.55 | 1,366,840 | +0.40(+0.83%) |
Sep 30, 2016 | 47.94 | 48.35 | 47.63 | 48.15 | 1,211,395 | +0.63(+1.32%) |
Sep 29, 2016 | 47.49 | 47.74 | 47.26 | 47.52 | 1,050,339 | +0.07(+0.14%) |
Sep 28, 2016 | 47.23 | 47.48 | 47.07 | 47.46 | 1,705,201 | +0.34(+0.72%) |
Sep 27, 2016 | 46.71 | 47.23 | 46.51 | 47.12 | 1,248,515 | +0.21(+0.44%) |
Sep 26, 2016 | 46.98 | 47.15 | 46.75 | 46.91 | 911,075 | -0.29(-0.61%) |
Sep 23, 2016 | 47.60 | 47.70 | 47.11 | 47.20 | 987,865 | -0.60(-1.26%) |
Sep 22, 2016 | 47.86 | 48.03 | 47.74 | 47.80 | 1,691,538 | +0.47(+1.00%) |
Sep 21, 2016 | 46.53 | 47.39 | 46.48 | 47.33 | 1,600,032 | +1.10(+2.37%) |
Sep 20, 2016 | 46.57 | 46.84 | 46.13 | 46.23 | 1,212,183 | -0.10(-0.21%) |
Sep 19, 2016 | 46.28 | 46.54 | 46.23 | 46.33 | 1,536,096 | +0.19(+0.42%) |
Sep 16, 2016 | 45.86 | 46.33 | 45.57 | 46.14 | 1,066,600 | +0.04(+0.08%) |
Sep 15, 2016 | 45.08 | 46.15 | 45.08 | 46.10 | 1,395,137 | +0.96(+2.14%) |
Sep 14, 2016 | 45.05 | 45.57 | 44.99 | 45.14 | 1,153,780 | -0.07(-0.15%) |
Sep 13, 2016 | 45.68 | 46.05 | 45.18 | 45.20 | 1,114,481 | -1.05(-2.28%) |
Sep 12, 2016 | 45.51 | 46.64 | 45.32 | 46.26 | 1,575,904 | +0.48(+1.05%) |
Sep 09, 2016 | 47.03 | 47.07 | 45.78 | 45.78 | 1,522,833 | -1.94(-4.06%) |
Sep 08, 2016 | 47.88 | 47.93 | 47.39 | 47.71 | 556,257 | -0.18(-0.37%) |
Sep 07, 2016 | 48.05 | 48.39 | 47.82 | 47.89 | 1,014,644 | +0.20(+0.42%) |
Sep 06, 2016 | 47.90 | 47.94 | 47.62 | 47.69 | 940,981 | -0.01(-0.03%) |
Sep 02, 2016 | 47.46 | 47.70 | 47.70 | 47.70 | 1,231,412 | +0.58(+1.22%) |