Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.61 | 51.50 | 50.59 | 51.10 | 8,501,184 | +2.04(+4.16%) |
Nov 29, 2016 | 48.58 | 49.21 | 48.34 | 49.06 | 3,981,795 | -0.14(-0.28%) |
Nov 28, 2016 | 49.64 | 49.67 | 49.12 | 49.20 | 4,228,085 | -0.98(-1.95%) |
Nov 25, 2016 | 50.15 | 50.30 | 50.03 | 50.18 | 1,504,274 | -0.12(-0.24%) |
Nov 23, 2016 | 50.30 | 50.30 | 50.30 | 0 | -0.46(-0.91%) | |
Nov 22, 2016 | 50.73 | 50.93 | 50.30 | 50.76 | 3,896,874 | +0.23(+0.46%) |
Nov 21, 2016 | 50.24 | 50.58 | 50.22 | 50.53 | 3,656,705 | +1.31(+2.66%) |
Nov 18, 2016 | 49.25 | 49.45 | 48.83 | 49.22 | 3,618,058 | -0.23(-0.47%) |
Nov 17, 2016 | 49.73 | 50.03 | 49.39 | 49.45 | 3,166,882 | +0.18(+0.37%) |
Nov 16, 2016 | 49.26 | 49.74 | 49.12 | 49.27 | 5,505,716 | -0.63(-1.26%) |
Nov 15, 2016 | 49.11 | 49.98 | 49.11 | 49.90 | 6,521,191 | +1.12(+2.30%) |
Nov 14, 2016 | 48.37 | 48.81 | 48.07 | 48.78 | 6,882,764 | -0.50(-1.01%) |
Nov 11, 2016 | 49.72 | 49.89 | 48.86 | 49.28 | 5,559,351 | -1.87(-3.66%) |
Nov 10, 2016 | 51.52 | 51.66 | 50.91 | 51.15 | 4,150,885 | +0.27(+0.53%) |
Nov 09, 2016 | 49.99 | 51.19 | 49.94 | 50.88 | 3,859,170 | +0.37(+0.73%) |
Nov 08, 2016 | 50.33 | 50.97 | 50.32 | 50.51 | 3,945,975 | -0.85(-1.65%) |
Nov 07, 2016 | 50.90 | 51.38 | 50.87 | 51.36 | 3,790,198 | +1.08(+2.15%) |
Nov 04, 2016 | 50.25 | 50.74 | 50.17 | 50.28 | 5,067,691 | -0.61(-1.20%) |
Nov 03, 2016 | 50.86 | 51.11 | 50.53 | 50.89 | 4,078,452 | -0.11(-0.22%) |
Nov 02, 2016 | 51.24 | 51.38 | 50.54 | 51.00 | 5,890,965 | -1.17(-2.24%) |
Nov 01, 2016 | 51.71 | 52.20 | 51.50 | 52.17 | 8,811,902 | +2.36(+4.74%) |
Oct 31, 2016 | 49.61 | 49.91 | 49.34 | 49.81 | 4,172,947 | -0.06(-0.12%) |
Oct 28, 2016 | 50.02 | 50.35 | 49.77 | 49.87 | 4,687,364 | -0.65(-1.29%) |
Oct 27, 2016 | 50.28 | 50.82 | 50.16 | 50.52 | 3,615,778 | +0.44(+0.88%) |
Oct 26, 2016 | 49.77 | 50.19 | 49.56 | 50.08 | 3,122,312 | -0.43(-0.85%) |
Oct 25, 2016 | 50.63 | 50.82 | 50.32 | 50.51 | 2,562,972 | -0.08(-0.16%) |
Oct 24, 2016 | 51.05 | 51.09 | 50.11 | 50.59 | 2,257,607 | -0.23(-0.45%) |
Oct 21, 2016 | 50.54 | 50.85 | 50.48 | 50.82 | 2,255,947 | -0.17(-0.33%) |
Oct 20, 2016 | 50.90 | 51.11 | 50.55 | 50.99 | 2,613,875 | -0.03(-0.06%) |
Oct 19, 2016 | 50.56 | 51.37 | 50.46 | 51.02 | 3,251,384 | +0.40(+0.79%) |
Oct 18, 2016 | 50.84 | 50.85 | 50.42 | 50.62 | 2,094,203 | +0.37(+0.74%) |
Oct 17, 2016 | 50.27 | 50.42 | 49.88 | 50.25 | 2,803,363 | -0.50(-0.99%) |
Oct 14, 2016 | 51.39 | 51.56 | 50.72 | 50.75 | 3,375,986 | +0.20(+0.40%) |
Oct 13, 2016 | 50.14 | 50.78 | 50.03 | 50.55 | 3,451,204 | -0.38(-0.75%) |
Oct 12, 2016 | 51.16 | 51.27 | 50.80 | 50.93 | 3,313,491 | -0.29(-0.57%) |
Oct 11, 2016 | 52.00 | 52.04 | 51.04 | 51.22 | 3,741,531 | -0.98(-1.88%) |
Oct 10, 2016 | 52.01 | 52.42 | 51.96 | 52.20 | 4,454,921 | +0.90(+1.75%) |
Oct 07, 2016 | 51.63 | 51.66 | 51.07 | 51.30 | 2,852,313 | +0.16(+0.31%) |
Oct 06, 2016 | 51.41 | 51.49 | 51.10 | 51.14 | 3,609,563 | -0.37(-0.72%) |
Oct 05, 2016 | 51.37 | 51.69 | 50.99 | 51.51 | 3,864,478 | +0.83(+1.64%) |
Oct 04, 2016 | 51.20 | 51.36 | 50.34 | 50.68 | 7,462,435 | +0.33(+0.66%) |
Oct 03, 2016 | 50.41 | 50.44 | 50.04 | 50.35 | 3,257,814 | +0.28(+0.56%) |
Sep 30, 2016 | 49.94 | 50.34 | 49.66 | 50.07 | 5,987,476 | +0.34(+0.68%) |
Sep 29, 2016 | 49.75 | 50.18 | 49.25 | 49.73 | 8,075,655 | +1.01(+2.07%) |
Sep 28, 2016 | 47.36 | 48.79 | 46.86 | 48.72 | 7,328,450 | +1.62(+3.44%) |
Sep 27, 2016 | 46.80 | 47.13 | 46.57 | 47.10 | 5,451,984 | -0.37(-0.78%) |
Sep 26, 2016 | 47.66 | 48.01 | 47.44 | 47.47 | 3,958,087 | -0.50(-1.04%) |
Sep 23, 2016 | 48.40 | 48.58 | 47.75 | 47.97 | 3,883,608 | -0.50(-1.03%) |
Sep 22, 2016 | 49.11 | 49.18 | 48.41 | 48.47 | 4,717,660 | +0.47(+0.98%) |
Sep 21, 2016 | 47.56 | 48.06 | 47.34 | 48.00 | 3,689,069 | +0.94(+2.00%) |
Sep 20, 2016 | 47.56 | 47.59 | 47.05 | 47.06 | 3,920,427 | -0.36(-0.76%) |
Sep 19, 2016 | 48.05 | 48.10 | 47.34 | 47.42 | 5,392,562 | +0.21(+0.44%) |
Sep 16, 2016 | 47.15 | 47.38 | 47.03 | 47.21 | 5,921,059 | -0.80(-1.67%) |
Sep 15, 2016 | 47.70 | 48.27 | 47.43 | 48.01 | 5,220,358 | +0.27(+0.57%) |
Sep 14, 2016 | 48.09 | 48.54 | 47.61 | 47.74 | 5,553,866 | -0.48(-1.00%) |
Sep 13, 2016 | 48.96 | 49.03 | 48.09 | 48.22 | 7,424,777 | -1.53(-3.08%) |
Sep 12, 2016 | 49.12 | 49.86 | 48.94 | 49.75 | 4,618,763 | +0.17(+0.34%) |
Sep 09, 2016 | 50.50 | 50.50 | 49.53 | 49.58 | 6,113,324 | -1.57(-3.07%) |
Sep 08, 2016 | 51.04 | 51.32 | 50.63 | 51.15 | 4,399,323 | +0.53(+1.05%) |
Sep 07, 2016 | 50.88 | 50.89 | 50.59 | 50.62 | 3,015,841 | +0.34(+0.68%) |
Sep 06, 2016 | 50.00 | 50.34 | 49.73 | 50.28 | 3,491,646 | +0.64(+1.29%) |
Sep 02, 2016 | 49.65 | 49.64 | 49.64 | 49.64 | 5,798,200 | +1.01(+2.08%) |