Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.89 | 57.19 | 50.89 | 56.37 | 13,319,457 | +10.49(+22.88%) |
Nov 29, 2016 | 46.43 | 46.91 | 45.28 | 45.87 | 4,752,891 | -2.05(-4.28%) |
Nov 28, 2016 | 51.20 | 51.20 | 47.85 | 47.92 | 3,469,764 | -2.44(-4.84%) |
Nov 25, 2016 | 51.20 | 51.37 | 50.03 | 50.36 | 1,005,509 | -1.50(-2.89%) |
Nov 23, 2016 | 51.86 | 51.86 | 51.86 | 0 | -0.17(-0.32%) | |
Nov 22, 2016 | 52.60 | 52.60 | 51.02 | 52.02 | 2,389,453 | -0.14(-0.26%) |
Nov 21, 2016 | 51.15 | 52.78 | 51.15 | 52.16 | 3,902,578 | +2.54(+5.11%) |
Nov 18, 2016 | 48.79 | 50.23 | 48.42 | 49.62 | 3,771,065 | +1.40(+2.90%) |
Nov 17, 2016 | 48.58 | 49.45 | 47.87 | 48.22 | 3,460,250 | +0.37(+0.77%) |
Nov 16, 2016 | 47.36 | 48.76 | 47.22 | 47.86 | 2,759,177 | +0.36(+0.76%) |
Nov 15, 2016 | 46.54 | 47.97 | 46.49 | 47.50 | 2,859,276 | +2.05(+4.51%) |
Nov 14, 2016 | 43.86 | 45.45 | 43.75 | 45.45 | 2,780,638 | +1.33(+3.02%) |
Nov 11, 2016 | 45.27 | 45.54 | 43.59 | 44.11 | 3,281,508 | -1.84(-4.00%) |
Nov 10, 2016 | 45.67 | 46.38 | 45.19 | 45.95 | 2,232,895 | +0.09(+0.19%) |
Nov 09, 2016 | 44.65 | 46.26 | 43.97 | 45.86 | 4,325,281 | +1.56(+3.53%) |
Nov 08, 2016 | 44.87 | 45.13 | 44.09 | 44.30 | 2,767,770 | -1.00(-2.21%) |
Nov 07, 2016 | 45.14 | 45.37 | 44.26 | 45.30 | 2,617,640 | +1.39(+3.16%) |
Nov 04, 2016 | 44.34 | 44.89 | 43.11 | 43.91 | 4,595,413 | -0.95(-2.12%) |
Nov 03, 2016 | 44.47 | 45.66 | 43.81 | 44.86 | 6,526,043 | -0.82(-1.79%) |
Nov 02, 2016 | 46.74 | 46.92 | 44.89 | 45.68 | 4,160,820 | -1.95(-4.10%) |
Nov 01, 2016 | 48.17 | 48.91 | 46.73 | 47.63 | 2,438,057 | +0.11(+0.22%) |
Oct 31, 2016 | 48.78 | 48.84 | 47.39 | 47.53 | 2,110,514 | -1.39(-2.84%) |
Oct 28, 2016 | 49.28 | 50.51 | 48.34 | 48.91 | 2,170,438 | -0.36(-0.73%) |
Oct 27, 2016 | 49.83 | 50.20 | 49.17 | 49.27 | 1,675,519 | -0.17(-0.33%) |
Oct 26, 2016 | 48.95 | 49.96 | 48.03 | 49.44 | 2,333,915 | -0.32(-0.64%) |
Oct 25, 2016 | 50.35 | 50.88 | 49.52 | 49.76 | 1,647,557 | -0.74(-1.46%) |
Oct 24, 2016 | 51.05 | 51.68 | 49.56 | 50.50 | 2,255,013 | -0.86(-1.67%) |
Oct 21, 2016 | 50.97 | 52.01 | 50.78 | 51.35 | 2,077,923 | -0.13(-0.25%) |
Oct 20, 2016 | 50.88 | 52.05 | 50.38 | 51.48 | 1,556,079 | -0.19(-0.38%) |
Oct 19, 2016 | 50.70 | 52.30 | 50.55 | 51.67 | 2,286,605 | +1.57(+3.14%) |
Oct 18, 2016 | 51.13 | 51.21 | 49.73 | 50.10 | 1,745,596 | -0.22(-0.44%) |
Oct 17, 2016 | 51.01 | 51.23 | 49.73 | 50.32 | 2,233,780 | +0.01(+0.02%) |
Oct 14, 2016 | 51.32 | 51.45 | 50.22 | 50.31 | 1,804,209 | -0.72(-1.41%) |
Oct 13, 2016 | 50.77 | 51.30 | 50.21 | 51.03 | 2,546,996 | -0.05(-0.10%) |
Oct 12, 2016 | 51.31 | 51.48 | 50.64 | 51.08 | 2,522,610 | -0.55(-1.07%) |
Oct 11, 2016 | 52.44 | 52.75 | 51.36 | 51.64 | 2,975,987 | -0.97(-1.85%) |
Oct 10, 2016 | 52.51 | 53.28 | 52.29 | 52.61 | 1,900,941 | +0.73(+1.40%) |
Oct 07, 2016 | 52.92 | 52.98 | 51.49 | 51.88 | 3,252,836 | -0.90(-1.71%) |
Oct 06, 2016 | 53.07 | 53.51 | 52.11 | 52.78 | 2,595,147 | +0.41(+0.78%) |
Oct 05, 2016 | 51.36 | 52.80 | 51.36 | 52.37 | 3,748,143 | +2.00(+3.97%) |
Oct 04, 2016 | 51.58 | 52.12 | 50.15 | 50.37 | 3,139,542 | -1.11(-2.15%) |
Oct 03, 2016 | 51.05 | 51.65 | 50.22 | 51.48 | 2,439,850 | +0.99(+1.96%) |
Sep 30, 2016 | 49.83 | 51.29 | 49.26 | 50.49 | 4,743,017 | +0.94(+1.90%) |
Sep 29, 2016 | 46.79 | 50.78 | 46.78 | 49.55 | 8,215,560 | +2.78(+5.94%) |
Sep 28, 2016 | 43.66 | 46.87 | 42.59 | 46.77 | 6,473,286 | +3.73(+8.67%) |
Sep 27, 2016 | 44.00 | 44.40 | 42.84 | 43.04 | 4,258,173 | -1.99(-4.42%) |
Sep 26, 2016 | 45.13 | 45.97 | 44.78 | 45.03 | 2,483,384 | +0.20(+0.46%) |
Sep 23, 2016 | 46.09 | 46.69 | 44.50 | 44.82 | 2,143,538 | -1.62(-3.49%) |
Sep 22, 2016 | 46.89 | 47.30 | 46.11 | 46.45 | 2,033,483 | +0.46(+0.99%) |
Sep 21, 2016 | 44.45 | 46.10 | 44.21 | 45.99 | 3,147,521 | +2.16(+4.92%) |
Sep 20, 2016 | 44.07 | 44.67 | 43.73 | 43.83 | 2,467,891 | -0.48(-1.07%) |
Sep 19, 2016 | 44.79 | 45.22 | 44.29 | 44.31 | 2,534,852 | +0.17(+0.37%) |
Sep 16, 2016 | 44.01 | 44.53 | 43.87 | 44.14 | 3,943,520 | -0.72(-1.60%) |
Sep 15, 2016 | 45.05 | 45.62 | 44.48 | 44.86 | 1,821,237 | +0.25(+0.57%) |
Sep 14, 2016 | 45.27 | 46.18 | 44.48 | 44.61 | 2,399,499 | -0.87(-1.92%) |
Sep 13, 2016 | 47.36 | 47.36 | 45.13 | 45.48 | 3,657,418 | -2.77(-5.74%) |
Sep 12, 2016 | 47.88 | 48.75 | 47.34 | 48.25 | 2,545,027 | -0.28(-0.58%) |
Sep 09, 2016 | 49.57 | 49.91 | 48.51 | 48.54 | 2,485,768 | -1.73(-3.44%) |
Sep 08, 2016 | 49.66 | 50.52 | 49.30 | 50.27 | 2,676,237 | +1.15(+2.33%) |
Sep 07, 2016 | 49.26 | 49.39 | 48.60 | 49.12 | 2,098,899 | +0.14(+0.28%) |
Sep 06, 2016 | 48.93 | 49.51 | 48.39 | 48.98 | 2,503,490 | +0.12(+0.24%) |
Sep 02, 2016 | 47.91 | 48.87 | 48.87 | 48.87 | 2,662,586 | +1.50(+3.16%) |