Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.61 | 55.23 | 53.38 | 53.38 | 5,288,332 | -1.16(-2.13%) |
Nov 29, 2016 | 54.14 | 54.99 | 53.94 | 54.54 | 3,876,158 | +0.40(+0.75%) |
Nov 28, 2016 | 53.84 | 54.19 | 53.19 | 54.14 | 4,301,350 | +0.38(+0.71%) |
Nov 25, 2016 | 53.47 | 54.09 | 53.29 | 53.76 | 1,402,409 | +0.25(+0.46%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 52.83 | 53.82 | 52.83 | 53.41 | 3,799,211 | +0.51(+0.97%) |
Nov 21, 2016 | 52.68 | 53.15 | 52.29 | 52.90 | 3,495,619 | +0.13(+0.24%) |
Nov 18, 2016 | 52.32 | 52.93 | 52.28 | 52.77 | 1,795,841 | +0.20(+0.37%) |
Nov 17, 2016 | 51.82 | 52.68 | 51.69 | 52.57 | 2,849,344 | +0.65(+1.25%) |
Nov 16, 2016 | 51.84 | 52.13 | 51.33 | 51.92 | 4,289,667 | -0.72(-1.37%) |
Nov 15, 2016 | 52.13 | 52.80 | 51.61 | 52.64 | 4,434,019 | +0.53(+1.02%) |
Nov 14, 2016 | 51.08 | 53.09 | 51.08 | 52.11 | 6,851,466 | +0.37(+0.72%) |
Nov 11, 2016 | 51.23 | 52.10 | 50.75 | 51.74 | 3,652,157 | +0.35(+0.69%) |
Nov 10, 2016 | 52.19 | 52.33 | 50.22 | 51.38 | 10,691,056 | -0.82(-1.57%) |
Nov 09, 2016 | 48.44 | 52.27 | 48.30 | 52.20 | 7,687,128 | +2.51(+5.05%) |
Nov 08, 2016 | 49.69 | 49.97 | 49.38 | 49.69 | 1,897,014 | +0.11(+0.22%) |
Nov 07, 2016 | 49.62 | 50.10 | 49.24 | 49.58 | 3,911,160 | +0.98(+2.03%) |
Nov 04, 2016 | 48.04 | 49.82 | 48.04 | 48.60 | 3,311,633 | -0.17(-0.34%) |
Nov 03, 2016 | 48.52 | 49.14 | 48.46 | 48.76 | 4,152,000 | +0.33(+0.69%) |
Nov 02, 2016 | 48.50 | 49.01 | 48.01 | 48.43 | 3,330,480 | -0.11(-0.22%) |
Nov 01, 2016 | 48.92 | 49.06 | 48.08 | 48.54 | 2,847,931 | -0.43(-0.88%) |
Oct 31, 2016 | 48.87 | 49.24 | 48.57 | 48.97 | 3,583,914 | +0.37(+0.77%) |
Oct 28, 2016 | 48.49 | 49.21 | 48.33 | 48.60 | 3,277,902 | -0.15(-0.30%) |
Oct 27, 2016 | 48.79 | 48.99 | 48.20 | 48.74 | 4,226,255 | +0.00(+0.00%) |
Oct 26, 2016 | 48.92 | 49.63 | 48.60 | 48.74 | 11,367,769 | -0.10(-0.20%) |
Oct 25, 2016 | 50.39 | 50.86 | 48.67 | 48.84 | 12,094,445 | -1.57(-3.11%) |
Oct 24, 2016 | 47.58 | 50.56 | 47.58 | 50.41 | 21,527,170 | +4.37(+9.50%) |
Oct 21, 2016 | 46.14 | 46.56 | 45.87 | 46.04 | 5,928,495 | -0.30(-0.64%) |
Oct 20, 2016 | 46.31 | 46.43 | 45.78 | 46.33 | 2,409,607 | -0.27(-0.57%) |
Oct 19, 2016 | 46.37 | 46.67 | 46.06 | 46.60 | 3,001,605 | -0.03(-0.06%) |
Oct 18, 2016 | 46.19 | 46.79 | 46.13 | 46.63 | 2,880,006 | +0.82(+1.78%) |
Oct 17, 2016 | 45.39 | 45.83 | 45.34 | 45.81 | 1,726,533 | +0.29(+0.63%) |
Oct 14, 2016 | 45.35 | 46.28 | 45.20 | 45.52 | 2,265,612 | +0.22(+0.48%) |
Oct 13, 2016 | 44.89 | 45.33 | 44.38 | 45.31 | 3,052,060 | -0.02(-0.04%) |
Oct 12, 2016 | 44.91 | 45.44 | 44.82 | 45.33 | 1,416,499 | +0.41(+0.92%) |
Oct 11, 2016 | 45.47 | 45.47 | 44.53 | 44.91 | 2,016,969 | -0.53(-1.17%) |
Oct 10, 2016 | 44.61 | 45.52 | 44.51 | 45.44 | 2,261,560 | +0.87(+1.94%) |
Oct 07, 2016 | 45.04 | 45.04 | 44.22 | 44.58 | 2,978,139 | -0.23(-0.51%) |
Oct 06, 2016 | 45.20 | 45.40 | 44.56 | 44.80 | 3,120,275 | -0.56(-1.23%) |
Oct 05, 2016 | 46.22 | 46.22 | 45.32 | 45.36 | 2,408,759 | -0.67(-1.47%) |
Oct 04, 2016 | 46.06 | 46.53 | 45.92 | 46.04 | 3,545,087 | -0.13(-0.28%) |
Oct 03, 2016 | 45.83 | 46.39 | 45.58 | 46.16 | 2,136,181 | +0.16(+0.34%) |
Sep 30, 2016 | 45.75 | 46.50 | 45.48 | 46.01 | 3,865,017 | +0.26(+0.56%) |
Sep 29, 2016 | 46.00 | 46.12 | 45.51 | 45.75 | 2,496,667 | -0.34(-0.75%) |
Sep 28, 2016 | 46.07 | 46.24 | 45.70 | 46.09 | 1,747,467 | -0.09(-0.19%) |
Sep 27, 2016 | 46.17 | 46.55 | 45.97 | 46.18 | 3,435,844 | -0.02(-0.04%) |
Sep 26, 2016 | 46.06 | 46.39 | 45.93 | 46.20 | 2,101,854 | -0.36(-0.78%) |
Sep 23, 2016 | 46.26 | 46.72 | 46.13 | 46.57 | 2,720,517 | +0.26(+0.55%) |
Sep 22, 2016 | 45.43 | 46.39 | 45.02 | 46.31 | 3,360,154 | +1.13(+2.51%) |
Sep 21, 2016 | 44.32 | 45.34 | 43.92 | 45.18 | 3,970,524 | +1.36(+3.10%) |
Sep 20, 2016 | 45.54 | 45.54 | 43.81 | 43.82 | 5,379,884 | -1.41(-3.11%) |
Sep 19, 2016 | 45.90 | 46.02 | 45.03 | 45.23 | 1,965,927 | -0.61(-1.33%) |
Sep 16, 2016 | 46.34 | 46.94 | 45.61 | 45.84 | 5,508,810 | -0.62(-1.34%) |
Sep 15, 2016 | 45.30 | 46.73 | 45.19 | 46.46 | 2,939,564 | +1.29(+2.86%) |
Sep 14, 2016 | 44.66 | 45.58 | 44.63 | 45.17 | 4,049,263 | +0.52(+1.17%) |
Sep 13, 2016 | 45.00 | 45.25 | 44.06 | 44.65 | 3,855,968 | -0.58(-1.28%) |
Sep 12, 2016 | 43.82 | 45.42 | 43.67 | 45.23 | 3,857,673 | +1.27(+2.89%) |
Sep 09, 2016 | 45.39 | 45.73 | 43.94 | 43.96 | 3,598,723 | -2.04(-4.43%) |
Sep 08, 2016 | 45.93 | 46.23 | 45.71 | 46.00 | 2,464,142 | -0.02(-0.04%) |
Sep 07, 2016 | 46.26 | 46.35 | 45.73 | 46.02 | 2,939,558 | -0.47(-1.02%) |
Sep 06, 2016 | 46.43 | 46.66 | 46.08 | 46.49 | 2,546,677 | -0.08(-0.17%) |
Sep 02, 2016 | 46.04 | 46.57 | 46.57 | 46.57 | 2,581,858 | +1.02(+2.25%) |