Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.41 | 48.83 | 46.52 | 48.19 | 9,516,951 | +3.81(+8.58%) |
Nov 29, 2016 | 43.66 | 44.91 | 42.41 | 44.38 | 6,010,117 | -0.45(-0.99%) |
Nov 28, 2016 | 46.33 | 46.48 | 44.75 | 44.83 | 5,502,176 | -1.09(-2.37%) |
Nov 25, 2016 | 46.13 | 46.51 | 45.67 | 45.91 | 2,507,306 | -0.59(-1.27%) |
Nov 23, 2016 | 46.51 | 46.51 | 46.51 | 0 | +0.86(+1.89%) | |
Nov 22, 2016 | 46.44 | 46.74 | 44.66 | 45.64 | 4,522,792 | -0.58(-1.26%) |
Nov 21, 2016 | 46.56 | 47.05 | 45.74 | 46.23 | 4,716,631 | +0.87(+1.92%) |
Nov 18, 2016 | 45.01 | 45.84 | 44.83 | 45.36 | 3,768,707 | +0.50(+1.11%) |
Nov 17, 2016 | 46.38 | 46.57 | 44.68 | 44.86 | 4,070,635 | -0.77(-1.68%) |
Nov 16, 2016 | 45.87 | 46.48 | 45.40 | 45.63 | 4,099,296 | -0.69(-1.48%) |
Nov 15, 2016 | 43.81 | 46.40 | 43.81 | 46.32 | 8,285,241 | +3.26(+7.57%) |
Nov 14, 2016 | 42.03 | 43.09 | 41.81 | 43.06 | 4,096,879 | +0.88(+2.10%) |
Nov 11, 2016 | 42.34 | 43.09 | 41.63 | 42.17 | 4,814,945 | -0.44(-1.03%) |
Nov 10, 2016 | 42.41 | 42.82 | 41.82 | 42.61 | 4,478,529 | +0.22(+0.52%) |
Nov 09, 2016 | 41.67 | 43.17 | 41.49 | 42.39 | 4,476,079 | +0.80(+1.91%) |
Nov 08, 2016 | 41.60 | 42.12 | 41.28 | 41.60 | 3,200,709 | -0.38(-0.91%) |
Nov 07, 2016 | 42.09 | 42.20 | 41.06 | 41.98 | 6,315,549 | +0.96(+2.33%) |
Nov 04, 2016 | 40.33 | 41.49 | 39.90 | 41.02 | 8,534,154 | +0.45(+1.12%) |
Nov 03, 2016 | 42.71 | 42.71 | 39.99 | 40.57 | 11,983,642 | -2.88(-6.63%) |
Nov 02, 2016 | 43.24 | 43.97 | 42.77 | 43.44 | 6,792,634 | -0.05(-0.12%) |
Nov 01, 2016 | 44.07 | 44.10 | 42.66 | 43.50 | 3,802,686 | +0.04(+0.08%) |
Oct 31, 2016 | 44.15 | 44.38 | 43.39 | 43.46 | 3,546,044 | -0.91(-2.04%) |
Oct 28, 2016 | 45.03 | 45.75 | 43.99 | 44.37 | 4,982,924 | -0.72(-1.59%) |
Oct 27, 2016 | 45.29 | 45.83 | 44.75 | 45.08 | 3,291,887 | +0.01(+0.03%) |
Oct 26, 2016 | 43.85 | 45.29 | 43.77 | 45.07 | 4,234,126 | +0.81(+1.83%) |
Oct 25, 2016 | 44.99 | 45.29 | 44.12 | 44.26 | 2,960,971 | -0.74(-1.64%) |
Oct 24, 2016 | 45.48 | 45.69 | 44.18 | 44.99 | 4,131,896 | -0.45(-0.98%) |
Oct 21, 2016 | 46.01 | 46.13 | 45.21 | 45.44 | 4,347,450 | -0.94(-2.03%) |
Oct 20, 2016 | 46.40 | 46.65 | 45.74 | 46.38 | 4,720,623 | -0.61(-1.31%) |
Oct 19, 2016 | 46.40 | 47.43 | 46.03 | 47.00 | 4,960,789 | +1.45(+3.19%) |
Oct 18, 2016 | 45.26 | 46.17 | 45.24 | 45.54 | 5,691,884 | +0.71(+1.58%) |
Oct 17, 2016 | 44.68 | 45.09 | 43.95 | 44.83 | 4,845,219 | +0.06(+0.13%) |
Oct 14, 2016 | 45.39 | 45.50 | 44.66 | 44.77 | 4,939,422 | -0.22(-0.48%) |
Oct 13, 2016 | 44.94 | 45.47 | 43.86 | 44.99 | 6,537,590 | -0.46(-1.02%) |
Oct 12, 2016 | 45.45 | 45.79 | 44.82 | 45.45 | 4,588,328 | -0.12(-0.25%) |
Oct 11, 2016 | 46.32 | 46.52 | 45.24 | 45.57 | 4,099,309 | -0.93(-2.01%) |
Oct 10, 2016 | 46.38 | 47.11 | 46.18 | 46.51 | 3,251,898 | +0.60(+1.31%) |
Oct 07, 2016 | 46.57 | 46.82 | 45.50 | 45.90 | 5,411,892 | -0.55(-1.19%) |
Oct 06, 2016 | 47.01 | 47.24 | 46.18 | 46.46 | 4,648,581 | -0.41(-0.87%) |
Oct 05, 2016 | 47.09 | 47.63 | 46.65 | 46.86 | 4,761,330 | +0.62(+1.35%) |
Oct 04, 2016 | 46.51 | 47.70 | 45.69 | 46.24 | 8,728,758 | -0.12(-0.25%) |
Oct 03, 2016 | 46.19 | 46.85 | 45.59 | 46.35 | 4,000,312 | +0.06(+0.13%) |
Sep 30, 2016 | 46.63 | 47.18 | 46.21 | 46.30 | 7,297,603 | +0.09(+0.20%) |
Sep 29, 2016 | 45.90 | 47.84 | 45.61 | 46.20 | 10,890,263 | +0.03(+0.06%) |
Sep 28, 2016 | 43.54 | 46.43 | 43.15 | 46.17 | 10,972,448 | +2.98(+6.90%) |
Sep 27, 2016 | 42.78 | 43.40 | 42.12 | 43.19 | 5,902,756 | -0.25(-0.58%) |
Sep 26, 2016 | 44.30 | 44.37 | 43.38 | 43.45 | 5,443,797 | -0.06(-0.13%) |
Sep 23, 2016 | 43.61 | 44.53 | 42.88 | 43.51 | 8,541,014 | -0.71(-1.61%) |
Sep 22, 2016 | 44.63 | 45.08 | 44.06 | 44.22 | 9,988,144 | +0.08(+0.18%) |
Sep 21, 2016 | 42.19 | 44.17 | 42.11 | 44.14 | 10,374,656 | +2.46(+5.91%) |
Sep 20, 2016 | 41.74 | 42.37 | 41.56 | 41.67 | 4,143,052 | -0.26(-0.62%) |
Sep 19, 2016 | 42.83 | 42.83 | 41.87 | 41.93 | 4,499,292 | -0.51(-1.21%) |
Sep 16, 2016 | 41.85 | 42.66 | 41.72 | 42.45 | 7,033,235 | -0.10(-0.24%) |
Sep 15, 2016 | 41.47 | 42.58 | 41.24 | 42.55 | 6,843,292 | +1.41(+3.44%) |
Sep 14, 2016 | 41.40 | 42.63 | 41.00 | 41.13 | 6,960,480 | -0.55(-1.32%) |
Sep 13, 2016 | 42.48 | 43.20 | 41.46 | 41.69 | 10,408,596 | -1.73(-3.99%) |
Sep 12, 2016 | 42.82 | 43.63 | 42.26 | 43.42 | 8,647,186 | +0.36(+0.84%) |
Sep 09, 2016 | 42.40 | 43.33 | 42.29 | 43.06 | 13,063,211 | +0.25(+0.59%) |
Sep 08, 2016 | 41.00 | 43.00 | 40.59 | 42.80 | 14,976,128 | +2.84(+7.11%) |
Sep 07, 2016 | 41.29 | 42.76 | 39.71 | 39.96 | 20,118,730 | +2.51(+6.70%) |
Sep 06, 2016 | 37.24 | 37.69 | 36.77 | 37.45 | 3,067,937 | +0.28(+0.74%) |
Sep 02, 2016 | 36.49 | 37.18 | 37.18 | 37.18 | 3,420,464 | +1.09(+3.01%) |