Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.85 | 50.85 | 50.38 | 50.38 | 285,106 | -0.32(-0.63%) |
Nov 29, 2016 | 50.73 | 51.01 | 50.49 | 50.70 | 375,069 | +0.09(+0.17%) |
Nov 28, 2016 | 50.85 | 50.92 | 50.62 | 50.62 | 429,683 | +0.01(+0.02%) |
Nov 25, 2016 | 50.55 | 50.65 | 50.42 | 50.61 | 129,736 | +0.13(+0.25%) |
Nov 23, 2016 | 50.48 | 50.48 | 50.48 | 0 | -0.15(-0.30%) | |
Nov 22, 2016 | 50.68 | 50.74 | 50.51 | 50.64 | 212,054 | +0.16(+0.33%) |
Nov 21, 2016 | 50.25 | 50.52 | 50.14 | 50.47 | 251,796 | +0.41(+0.83%) |
Nov 18, 2016 | 50.19 | 50.21 | 49.93 | 50.06 | 570,779 | -0.05(-0.10%) |
Nov 17, 2016 | 49.60 | 50.15 | 49.60 | 50.11 | 837,339 | +0.65(+1.31%) |
Nov 16, 2016 | 49.31 | 49.61 | 49.07 | 49.46 | 414,643 | +0.24(+0.49%) |
Nov 15, 2016 | 48.85 | 49.40 | 48.69 | 49.22 | 849,724 | +0.70(+1.45%) |
Nov 14, 2016 | 49.08 | 49.08 | 48.40 | 48.51 | 869,667 | -0.46(-0.95%) |
Nov 11, 2016 | 48.46 | 48.98 | 48.26 | 48.98 | 19,663,120 | +0.81(+1.68%) |
Nov 10, 2016 | 49.28 | 49.48 | 48.11 | 48.17 | 2,962,577 | -0.71(-1.46%) |
Nov 09, 2016 | 48.07 | 49.02 | 47.65 | 48.88 | 4,928,015 | -0.14(-0.28%) |
Nov 08, 2016 | 49.00 | 49.21 | 48.61 | 49.01 | 126,200 | +0.16(+0.32%) |
Nov 07, 2016 | 48.50 | 48.88 | 48.31 | 48.86 | 47,082 | +1.31(+2.76%) |
Nov 04, 2016 | 47.52 | 47.94 | 47.41 | 47.55 | 22,713 | -0.25(-0.52%) |
Nov 03, 2016 | 48.12 | 48.12 | 47.74 | 47.80 | 76,558 | -0.24(-0.50%) |
Nov 02, 2016 | 48.45 | 48.67 | 47.97 | 48.04 | 84,674 | -0.54(-1.11%) |
Nov 01, 2016 | 49.19 | 49.21 | 48.09 | 48.58 | 49,524 | -0.59(-1.20%) |
Oct 31, 2016 | 49.26 | 49.35 | 49.15 | 49.17 | 64,352 | +0.14(+0.28%) |
Oct 28, 2016 | 49.16 | 49.52 | 48.89 | 49.03 | 74,852 | +0.00(+0.00%) |
Oct 27, 2016 | 49.56 | 49.60 | 48.99 | 49.03 | 63,939 | -0.09(-0.18%) |
Oct 26, 2016 | 48.96 | 49.33 | 48.92 | 49.12 | 53,598 | +0.13(+0.26%) |
Oct 25, 2016 | 49.33 | 49.33 | 48.95 | 49.00 | 44,324 | -0.21(-0.43%) |
Oct 24, 2016 | 48.88 | 49.21 | 48.87 | 49.21 | 37,049 | +0.71(+1.47%) |
Oct 21, 2016 | 48.43 | 48.52 | 48.23 | 48.49 | 32,764 | -0.08(-0.16%) |
Oct 20, 2016 | 48.44 | 48.67 | 48.05 | 48.57 | 306,108 | +0.14(+0.30%) |
Oct 19, 2016 | 48.38 | 48.48 | 48.22 | 48.43 | 117,297 | -0.03(-0.07%) |
Oct 18, 2016 | 48.57 | 48.64 | 48.43 | 48.46 | 74,595 | +0.54(+1.12%) |
Oct 17, 2016 | 48.15 | 48.26 | 47.92 | 47.92 | 37,737 | -0.24(-0.49%) |
Oct 14, 2016 | 48.29 | 48.69 | 48.07 | 48.16 | 179,518 | +0.19(+0.39%) |
Oct 13, 2016 | 47.88 | 48.12 | 47.33 | 47.97 | 60,717 | -0.37(-0.76%) |
Oct 12, 2016 | 48.22 | 48.46 | 48.22 | 48.34 | 23,223 | -0.09(-0.18%) |
Oct 11, 2016 | 49.25 | 49.25 | 48.12 | 48.43 | 209,258 | -0.93(-1.88%) |
Oct 10, 2016 | 49.47 | 49.74 | 49.35 | 49.35 | 315,541 | +0.03(+0.06%) |
Oct 07, 2016 | 49.54 | 49.54 | 49.00 | 49.32 | 41,503 | -0.12(-0.23%) |
Oct 06, 2016 | 49.39 | 49.47 | 49.07 | 49.44 | 124,124 | +0.04(+0.08%) |
Oct 05, 2016 | 49.23 | 49.57 | 49.16 | 49.40 | 167,004 | +0.38(+0.77%) |
Oct 04, 2016 | 49.26 | 49.34 | 48.84 | 49.02 | 64,368 | -0.05(-0.10%) |
Oct 03, 2016 | 49.20 | 49.32 | 48.95 | 49.07 | 142,421 | -0.05(-0.10%) |
Sep 30, 2016 | 48.83 | 49.31 | 48.83 | 49.12 | 49,831 | +0.35(+0.71%) |
Sep 29, 2016 | 48.72 | 48.95 | 48.23 | 48.77 | 26,476 | +0.06(+0.12%) |
Sep 28, 2016 | 48.71 | 48.74 | 48.40 | 48.72 | 21,231 | +0.08(+0.16%) |
Sep 27, 2016 | 47.92 | 48.66 | 47.90 | 48.64 | 59,390 | +0.69(+1.45%) |
Sep 26, 2016 | 48.14 | 48.14 | 47.83 | 47.94 | 50,010 | -0.40(-0.82%) |
Sep 23, 2016 | 48.83 | 48.83 | 48.34 | 48.34 | 138,076 | -0.42(-0.86%) |
Sep 22, 2016 | 48.86 | 48.97 | 48.66 | 48.76 | 39,903 | +0.14(+0.28%) |
Sep 21, 2016 | 48.04 | 48.65 | 48.03 | 48.62 | 49,360 | +0.84(+1.77%) |
Sep 20, 2016 | 48.13 | 48.13 | 47.65 | 47.78 | 98,170 | -0.06(-0.13%) |
Sep 19, 2016 | 48.08 | 48.37 | 47.76 | 47.84 | 43,566 | -0.07(-0.14%) |
Sep 16, 2016 | 48.21 | 48.21 | 47.65 | 47.91 | 31,388 | -0.09(-0.18%) |
Sep 15, 2016 | 47.19 | 48.02 | 47.19 | 47.99 | 83,937 | +0.91(+1.92%) |
Sep 14, 2016 | 47.12 | 47.36 | 46.86 | 47.09 | 56,338 | +0.16(+0.35%) |
Sep 13, 2016 | 47.14 | 47.39 | 46.70 | 46.92 | 98,526 | -0.48(-1.02%) |
Sep 12, 2016 | 46.24 | 47.45 | 46.24 | 47.40 | 41,402 | +0.76(+1.63%) |
Sep 09, 2016 | 47.64 | 47.67 | 46.55 | 46.64 | 112,937 | -1.28(-2.67%) |
Sep 08, 2016 | 48.07 | 48.10 | 47.80 | 47.92 | 134,717 | -0.22(-0.46%) |
Sep 07, 2016 | 48.22 | 48.31 | 48.01 | 48.15 | 90,404 | +0.09(+0.18%) |
Sep 06, 2016 | 47.90 | 48.06 | 47.83 | 48.06 | 39,255 | +0.27(+0.56%) |
Sep 02, 2016 | 47.90 | 47.79 | 47.79 | 47.79 | 79,829 | +0.09(+0.18%) |