Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.47 | 49.47 | 47.41 | 47.41 | 8,131,520 | -1.79(-3.65%) |
Nov 29, 2016 | 48.64 | 49.87 | 48.56 | 49.21 | 6,790,146 | +0.71(+1.45%) |
Nov 28, 2016 | 49.46 | 49.66 | 48.33 | 48.50 | 6,651,774 | -1.09(-2.20%) |
Nov 25, 2016 | 48.84 | 49.62 | 48.84 | 49.59 | 3,348,506 | +0.82(+1.69%) |
Nov 23, 2016 | 48.77 | 48.77 | 48.77 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.19 | 49.82 | 47.47 | 49.02 | 15,063,961 | +1.13(+2.36%) |
Nov 21, 2016 | 56.00 | 48.43 | 46.32 | 47.89 | 36,192,072 | -8.11(-14.49%) |
Nov 18, 2016 | 55.24 | 56.68 | 55.15 | 56.00 | 4,712,054 | +0.55(+0.99%) |
Nov 17, 2016 | 57.01 | 57.01 | 53.52 | 55.45 | 7,423,879 | -1.93(-3.36%) |
Nov 16, 2016 | 57.21 | 58.07 | 57.07 | 57.38 | 2,696,252 | +0.18(+0.32%) |
Nov 15, 2016 | 57.15 | 57.91 | 56.75 | 57.20 | 3,833,895 | +0.27(+0.47%) |
Nov 14, 2016 | 55.48 | 57.41 | 55.19 | 56.93 | 3,526,197 | +1.61(+2.92%) |
Nov 11, 2016 | 55.03 | 55.84 | 54.21 | 55.32 | 4,689,150 | +0.25(+0.45%) |
Nov 10, 2016 | 57.86 | 58.20 | 54.88 | 55.07 | 4,745,389 | -2.73(-4.72%) |
Nov 09, 2016 | 57.12 | 58.14 | 55.21 | 57.80 | 5,839,263 | -0.65(-1.11%) |
Nov 08, 2016 | 57.71 | 59.14 | 57.56 | 58.45 | 3,279,269 | +0.76(+1.31%) |
Nov 07, 2016 | 56.38 | 57.75 | 56.13 | 57.69 | 4,073,531 | +1.84(+3.29%) |
Nov 04, 2016 | 58.24 | 58.35 | 55.34 | 55.85 | 6,498,797 | -2.32(-3.99%) |
Nov 03, 2016 | 58.60 | 58.73 | 58.10 | 58.17 | 2,171,920 | -0.28(-0.48%) |
Nov 02, 2016 | 59.16 | 59.24 | 58.43 | 58.45 | 2,720,091 | -0.65(-1.10%) |
Nov 01, 2016 | 58.64 | 59.54 | 58.62 | 59.10 | 3,651,839 | +0.20(+0.34%) |
Oct 31, 2016 | 58.10 | 58.94 | 57.86 | 58.90 | 2,968,624 | +0.92(+1.59%) |
Oct 28, 2016 | 57.32 | 58.27 | 57.30 | 57.98 | 2,586,204 | +0.69(+1.20%) |
Oct 27, 2016 | 57.04 | 57.71 | 56.45 | 57.29 | 3,041,432 | +0.20(+0.35%) |
Oct 26, 2016 | 57.41 | 57.63 | 56.99 | 57.09 | 2,251,900 | -0.31(-0.54%) |
Oct 25, 2016 | 57.90 | 58.16 | 57.37 | 57.40 | 3,314,758 | -0.66(-1.13%) |
Oct 24, 2016 | 58.15 | 58.42 | 57.78 | 58.05 | 3,558,069 | +0.24(+0.42%) |
Oct 21, 2016 | 57.73 | 58.32 | 57.51 | 57.81 | 3,223,508 | -0.22(-0.39%) |
Oct 20, 2016 | 58.65 | 59.12 | 57.82 | 58.04 | 3,158,515 | -0.55(-0.94%) |
Oct 19, 2016 | 59.83 | 59.83 | 58.44 | 58.59 | 4,318,121 | -0.91(-1.52%) |
Oct 18, 2016 | 59.94 | 60.16 | 59.48 | 59.49 | 2,034,419 | +0.01(+0.01%) |
Oct 17, 2016 | 59.61 | 60.08 | 59.41 | 59.48 | 2,126,500 | -0.02(-0.04%) |
Oct 14, 2016 | 59.98 | 60.59 | 59.51 | 59.51 | 2,707,024 | -0.37(-0.62%) |
Oct 13, 2016 | 59.46 | 60.29 | 59.19 | 59.88 | 3,493,740 | +0.39(+0.66%) |
Oct 12, 2016 | 59.34 | 59.66 | 58.87 | 59.49 | 2,724,733 | +0.15(+0.25%) |
Oct 11, 2016 | 58.99 | 59.83 | 58.82 | 59.34 | 4,630,263 | +0.73(+1.25%) |
Oct 10, 2016 | 57.37 | 58.86 | 57.03 | 58.61 | 6,567,990 | +2.29(+4.06%) |
Oct 07, 2016 | 58.60 | 58.84 | 54.75 | 56.33 | 23,903,092 | -5.51(-8.91%) |
Oct 06, 2016 | 61.28 | 62.06 | 61.16 | 61.84 | 2,380,838 | +0.51(+0.83%) |
Oct 05, 2016 | 61.36 | 61.60 | 60.72 | 61.33 | 3,856,706 | +0.08(+0.14%) |
Oct 04, 2016 | 62.46 | 62.63 | 61.19 | 61.25 | 3,250,509 | -1.19(-1.90%) |
Oct 03, 2016 | 62.00 | 62.55 | 61.59 | 62.44 | 2,638,532 | +0.36(+0.58%) |
Sep 30, 2016 | 62.52 | 62.81 | 61.87 | 62.08 | 3,114,241 | -0.13(-0.21%) |
Sep 29, 2016 | 63.33 | 63.50 | 62.15 | 62.21 | 3,858,615 | -0.99(-1.57%) |
Sep 28, 2016 | 62.94 | 63.26 | 62.78 | 63.20 | 2,252,385 | +0.25(+0.40%) |
Sep 27, 2016 | 63.11 | 63.30 | 62.66 | 62.95 | 2,388,460 | -0.13(-0.21%) |
Sep 26, 2016 | 63.35 | 63.42 | 62.89 | 63.08 | 2,268,488 | -0.32(-0.50%) |
Sep 23, 2016 | 63.73 | 63.96 | 63.38 | 63.40 | 2,616,355 | -0.42(-0.65%) |
Sep 22, 2016 | 63.16 | 63.86 | 63.03 | 63.82 | 2,701,168 | +0.89(+1.41%) |
Sep 21, 2016 | 61.90 | 63.08 | 61.89 | 62.93 | 2,558,266 | +0.94(+1.52%) |
Sep 20, 2016 | 62.01 | 62.35 | 61.85 | 61.99 | 2,757,273 | +0.27(+0.44%) |
Sep 19, 2016 | 61.45 | 62.20 | 61.09 | 61.71 | 3,460,293 | +0.81(+1.34%) |
Sep 16, 2016 | 61.01 | 61.28 | 60.63 | 60.90 | 9,854,313 | -0.29(-0.48%) |
Sep 15, 2016 | 60.68 | 61.28 | 60.27 | 61.19 | 2,600,008 | +0.42(+0.68%) |
Sep 14, 2016 | 61.12 | 61.36 | 60.59 | 60.77 | 3,168,066 | -0.22(-0.37%) |
Sep 13, 2016 | 61.27 | 61.67 | 60.92 | 61.00 | 2,692,552 | -0.38(-0.62%) |
Sep 12, 2016 | 60.17 | 61.50 | 60.14 | 61.38 | 3,593,248 | +1.31(+2.17%) |
Sep 09, 2016 | 61.69 | 61.69 | 60.08 | 60.08 | 3,466,613 | -2.03(-3.27%) |
Sep 08, 2016 | 62.37 | 62.47 | 61.95 | 62.10 | 2,486,275 | -0.48(-0.77%) |
Sep 07, 2016 | 62.95 | 63.14 | 62.07 | 62.59 | 2,891,287 | -0.67(-1.05%) |
Sep 06, 2016 | 63.71 | 64.06 | 62.54 | 63.25 | 3,608,336 | -0.30(-0.47%) |
Sep 02, 2016 | 62.80 | 63.55 | 63.55 | 63.55 | 2,777,803 | +0.80(+1.27%) |