Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.54 | 48.63 | 48.15 | 48.18 | 1,712,112 | -0.32(-0.66%) |
Nov 29, 2016 | 48.44 | 48.59 | 48.22 | 48.51 | 1,492,621 | -0.04(-0.09%) |
Nov 28, 2016 | 49.02 | 49.18 | 48.26 | 48.55 | 948,899 | -0.32(-0.66%) |
Nov 25, 2016 | 48.85 | 48.92 | 48.74 | 48.87 | 481,795 | +0.02(+0.04%) |
Nov 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.49 | 49.10 | 48.45 | 49.02 | 932,523 | +0.52(+1.07%) |
Nov 21, 2016 | 47.86 | 48.55 | 47.62 | 48.50 | 1,378,586 | +0.88(+1.84%) |
Nov 18, 2016 | 47.17 | 47.67 | 47.08 | 47.62 | 1,258,527 | +0.42(+0.89%) |
Nov 17, 2016 | 47.17 | 47.37 | 46.96 | 47.20 | 927,476 | +0.07(+0.15%) |
Nov 16, 2016 | 46.92 | 47.23 | 46.75 | 47.13 | 1,667,663 | +0.27(+0.58%) |
Nov 15, 2016 | 46.74 | 47.30 | 46.60 | 46.86 | 1,140,008 | +0.25(+0.54%) |
Nov 14, 2016 | 46.65 | 46.71 | 46.12 | 46.61 | 1,299,897 | +0.01(+0.03%) |
Nov 11, 2016 | 47.67 | 47.67 | 46.37 | 46.60 | 1,309,317 | -1.23(-2.57%) |
Nov 10, 2016 | 48.44 | 48.44 | 47.63 | 47.83 | 1,212,174 | -0.62(-1.29%) |
Nov 09, 2016 | 47.91 | 48.56 | 46.97 | 48.45 | 1,371,844 | +0.23(+0.47%) |
Nov 08, 2016 | 47.58 | 48.36 | 47.52 | 48.22 | 1,277,708 | +0.55(+1.16%) |
Nov 07, 2016 | 46.93 | 47.69 | 46.74 | 47.67 | 787,511 | +0.98(+2.09%) |
Nov 04, 2016 | 46.79 | 47.01 | 46.57 | 46.69 | 662,940 | -0.01(-0.03%) |
Nov 03, 2016 | 46.90 | 47.01 | 46.61 | 46.70 | 694,887 | -0.13(-0.27%) |
Nov 02, 2016 | 46.99 | 47.40 | 46.79 | 46.83 | 1,296,103 | -0.16(-0.35%) |
Nov 01, 2016 | 47.47 | 47.88 | 46.92 | 46.99 | 1,259,987 | -0.30(-0.64%) |
Oct 31, 2016 | 47.41 | 47.52 | 47.14 | 47.30 | 1,240,636 | +0.01(+0.03%) |
Oct 28, 2016 | 46.59 | 47.47 | 46.43 | 47.28 | 1,236,094 | +0.75(+1.61%) |
Oct 27, 2016 | 47.60 | 49.16 | 46.34 | 46.53 | 4,159,734 | -0.82(-1.73%) |
Oct 26, 2016 | 47.40 | 47.75 | 47.13 | 47.35 | 1,898,057 | +0.01(+0.03%) |
Oct 25, 2016 | 46.96 | 47.47 | 46.89 | 47.34 | 1,193,355 | +0.25(+0.52%) |
Oct 24, 2016 | 46.93 | 47.16 | 46.70 | 47.09 | 588,485 | +0.33(+0.71%) |
Oct 21, 2016 | 46.32 | 46.81 | 46.28 | 46.76 | 654,830 | +0.21(+0.46%) |
Oct 20, 2016 | 46.55 | 46.76 | 46.33 | 46.55 | 793,417 | -0.19(-0.42%) |
Oct 19, 2016 | 46.89 | 47.05 | 46.57 | 46.74 | 901,964 | -0.14(-0.30%) |
Oct 18, 2016 | 47.25 | 47.56 | 46.60 | 46.88 | 860,431 | -0.05(-0.11%) |
Oct 17, 2016 | 46.63 | 47.26 | 46.58 | 46.93 | 1,151,702 | +0.26(+0.57%) |
Oct 14, 2016 | 46.55 | 47.25 | 46.55 | 46.67 | 1,461,180 | +0.45(+0.98%) |
Oct 13, 2016 | 46.23 | 46.40 | 45.87 | 46.21 | 1,454,961 | -0.03(-0.07%) |
Oct 12, 2016 | 45.66 | 46.38 | 45.51 | 46.24 | 1,933,495 | +0.55(+1.21%) |
Oct 11, 2016 | 45.29 | 45.79 | 45.21 | 45.69 | 1,346,238 | +0.21(+0.46%) |
Oct 10, 2016 | 45.31 | 45.69 | 45.22 | 45.48 | 1,028,450 | +0.14(+0.32%) |
Oct 07, 2016 | 45.60 | 45.63 | 45.19 | 45.34 | 1,541,665 | -0.38(-0.83%) |
Oct 06, 2016 | 45.33 | 45.98 | 45.09 | 45.72 | 1,881,537 | +0.33(+0.73%) |
Oct 05, 2016 | 46.04 | 46.36 | 45.21 | 45.38 | 1,821,671 | -0.43(-0.93%) |
Oct 04, 2016 | 46.73 | 46.79 | 45.52 | 45.81 | 1,896,341 | -0.93(-1.99%) |
Oct 03, 2016 | 47.19 | 47.19 | 46.33 | 46.74 | 1,156,551 | -0.23(-0.50%) |
Sep 30, 2016 | 47.57 | 47.57 | 46.77 | 46.97 | 948,592 | -0.13(-0.28%) |
Sep 29, 2016 | 47.28 | 47.51 | 46.89 | 47.11 | 937,563 | -0.22(-0.47%) |
Sep 28, 2016 | 46.67 | 47.36 | 46.55 | 47.33 | 1,324,661 | +0.59(+1.26%) |
Sep 27, 2016 | 46.77 | 46.93 | 46.43 | 46.74 | 997,925 | +0.03(+0.05%) |
Sep 26, 2016 | 46.57 | 46.77 | 46.21 | 46.71 | 1,196,978 | -0.05(-0.11%) |
Sep 23, 2016 | 47.15 | 47.16 | 46.58 | 46.76 | 1,036,609 | -0.61(-1.29%) |
Sep 22, 2016 | 47.48 | 47.58 | 47.23 | 47.37 | 1,528,595 | +0.13(+0.28%) |
Sep 21, 2016 | 46.75 | 47.38 | 46.28 | 47.24 | 1,954,834 | +0.85(+1.83%) |
Sep 20, 2016 | 47.52 | 47.83 | 46.18 | 46.39 | 2,136,381 | -1.06(-2.23%) |
Sep 19, 2016 | 46.97 | 47.68 | 46.81 | 47.45 | 940,279 | -0.03(-0.05%) |
Sep 16, 2016 | 48.17 | 48.17 | 47.17 | 47.47 | 6,810,413 | -0.77(-1.60%) |
Sep 15, 2016 | 48.01 | 48.54 | 47.83 | 48.24 | 954,170 | +0.26(+0.54%) |
Sep 14, 2016 | 47.82 | 48.17 | 47.63 | 47.99 | 973,242 | +0.12(+0.25%) |
Sep 13, 2016 | 48.07 | 48.31 | 47.45 | 47.87 | 1,246,117 | -0.48(-1.00%) |
Sep 12, 2016 | 48.18 | 48.41 | 47.66 | 48.35 | 1,613,552 | +0.09(+0.20%) |
Sep 09, 2016 | 48.70 | 48.96 | 48.19 | 48.26 | 1,666,002 | -0.89(-1.80%) |
Sep 08, 2016 | 48.74 | 49.18 | 48.72 | 49.14 | 933,904 | +0.33(+0.67%) |
Sep 07, 2016 | 49.36 | 49.52 | 48.59 | 48.82 | 1,028,895 | -0.65(-1.32%) |
Sep 06, 2016 | 49.68 | 49.76 | 49.14 | 49.47 | 1,481,408 | +0.11(+0.23%) |
Sep 02, 2016 | 49.23 | 49.36 | 49.36 | 49.36 | 1,837,512 | +0.43(+0.89%) |
Sep 01, 2016 | 47.86 | 49.03 | 47.84 | 48.92 | 1,419,861 | +0.86(+1.79%) |
Aug 31, 2016 | 48.04 | 48.29 | 47.87 | 48.06 | 1,487,799 | -0.18(-0.37%) |
Aug 30, 2016 | 48.31 | 48.62 | 48.05 | 48.24 | 1,033,297 | -0.24(-0.49%) |
Aug 29, 2016 | 48.23 | 48.62 | 47.97 | 48.48 | 834,771 | +0.28(+0.59%) |
Aug 26, 2016 | 48.83 | 49.34 | 48.08 | 48.19 | 2,625,842 | -0.50(-1.03%) |
Aug 25, 2016 | 48.78 | 48.99 | 48.48 | 48.70 | 797,214 | -0.04(-0.09%) |
Aug 24, 2016 | 48.78 | 48.83 | 48.49 | 48.74 | 840,141 | -0.23(-0.48%) |
Aug 23, 2016 | 49.23 | 49.44 | 48.81 | 48.97 | 1,250,416 | -0.26(-0.54%) |
Aug 22, 2016 | 49.32 | 49.44 | 49.04 | 49.24 | 838,719 | -0.19(-0.38%) |
Aug 19, 2016 | 48.98 | 49.71 | 48.98 | 49.43 | 919,812 | +0.25(+0.51%) |
Aug 18, 2016 | 48.97 | 49.27 | 48.61 | 49.18 | 794,870 | +0.11(+0.22%) |
Aug 17, 2016 | 48.62 | 49.09 | 48.59 | 49.07 | 908,107 | +0.44(+0.91%) |
Aug 16, 2016 | 49.02 | 49.41 | 48.60 | 48.63 | 921,656 | -0.41(-0.83%) |
Aug 15, 2016 | 49.31 | 49.64 | 48.95 | 49.04 | 905,819 | -0.26(-0.54%) |
Aug 12, 2016 | 49.53 | 49.88 | 49.18 | 49.30 | 616,244 | -0.40(-0.81%) |
Aug 11, 2016 | 50.02 | 50.12 | 49.47 | 49.70 | 833,902 | +0.00(+0.00%) |
Aug 10, 2016 | 49.36 | 49.78 | 48.91 | 49.70 | 942,808 | +0.60(+1.22%) |
Aug 09, 2016 | 48.58 | 49.29 | 48.31 | 49.11 | 1,315,231 | +0.60(+1.23%) |
Aug 08, 2016 | 48.77 | 48.79 | 48.34 | 48.51 | 1,327,766 | -0.26(-0.54%) |
Aug 05, 2016 | 47.87 | 48.99 | 47.60 | 48.77 | 2,291,356 | +1.08(+2.25%) |
Aug 04, 2016 | 46.28 | 48.14 | 46.28 | 47.70 | 4,004,176 | +1.86(+4.06%) |
Aug 03, 2016 | 46.08 | 46.10 | 45.63 | 45.84 | 1,097,723 | -0.38(-0.82%) |
Aug 02, 2016 | 46.72 | 46.82 | 46.06 | 46.21 | 825,097 | -0.45(-0.96%) |
Aug 01, 2016 | 47.03 | 47.03 | 46.51 | 46.66 | 572,365 | -0.18(-0.38%) |
Jul 29, 2016 | 46.63 | 46.89 | 46.35 | 46.84 | 1,421,771 | +0.20(+0.42%) |
Jul 28, 2016 | 46.26 | 46.72 | 46.26 | 46.64 | 835,691 | +0.26(+0.55%) |
Jul 27, 2016 | 46.96 | 47.01 | 45.82 | 46.38 | 944,975 | -0.34(-0.73%) |
Jul 26, 2016 | 46.39 | 46.78 | 46.39 | 46.72 | 1,341,726 | +0.28(+0.59%) |
Jul 25, 2016 | 46.23 | 46.47 | 46.10 | 46.44 | 1,089,151 | -0.02(-0.04%) |
Jul 22, 2016 | 46.39 | 46.56 | 46.04 | 46.46 | 848,021 | -0.11(-0.23%) |
Jul 21, 2016 | 46.56 | 46.59 | 46.07 | 46.57 | 982,957 | +0.00(+0.00%) |
Jul 20, 2016 | 46.01 | 46.61 | 45.96 | 46.57 | 1,040,416 | +0.49(+1.06%) |
Jul 19, 2016 | 45.60 | 46.08 | 45.58 | 46.08 | 763,774 | +0.23(+0.51%) |
Jul 18, 2016 | 46.16 | 46.36 | 45.73 | 45.85 | 667,544 | -0.10(-0.22%) |
Jul 15, 2016 | 46.26 | 46.26 | 45.80 | 45.95 | 1,378,296 | -0.18(-0.38%) |
Jul 14, 2016 | 46.29 | 46.66 | 45.89 | 46.12 | 1,305,398 | +0.19(+0.42%) |
Jul 13, 2016 | 45.61 | 46.27 | 45.47 | 45.93 | 1,235,426 | +0.31(+0.69%) |
Jul 12, 2016 | 46.18 | 46.28 | 45.60 | 45.61 | 999,570 | -0.38(-0.83%) |
Jul 11, 2016 | 45.97 | 46.29 | 45.93 | 46.00 | 679,714 | +0.02(+0.04%) |
Jul 08, 2016 | 45.83 | 45.75 | 45.64 | 45.98 | 840,491 | +0.23(+0.51%) |
Jul 07, 2016 | 45.91 | 46.35 | 45.59 | 45.75 | 945,030 | -0.06(-0.14%) |
Jul 06, 2016 | 45.63 | 45.86 | 45.30 | 45.81 | 1,035,633 | +0.08(+0.16%) |
Jul 05, 2016 | 45.31 | 45.95 | 45.29 | 45.73 | 1,705,016 | +0.60(+1.33%) |
Jul 01, 2016 | 45.34 | 45.13 | 45.13 | 45.13 | 985,481 | -0.09(-0.19%) |
Jun 30, 2016 | 45.24 | 45.41 | 44.80 | 45.22 | 1,905,075 | -0.08(-0.18%) |
Jun 29, 2016 | 44.94 | 45.65 | 44.82 | 45.30 | 2,522,547 | +0.71(+1.59%) |
Jun 28, 2016 | 43.91 | 44.71 | 43.91 | 44.59 | 1,875,307 | +1.00(+2.29%) |
Jun 27, 2016 | 43.40 | 43.81 | 42.84 | 43.59 | 1,654,916 | +0.08(+0.19%) |
Jun 24, 2016 | 43.15 | 44.46 | 43.15 | 43.51 | 3,063,439 | -0.65(-1.46%) |
Jun 23, 2016 | 44.35 | 44.69 | 44.12 | 44.16 | 1,780,481 | +0.04(+0.09%) |
Jun 22, 2016 | 44.39 | 44.39 | 43.91 | 44.12 | 1,598,859 | -0.09(-0.20%) |
Jun 21, 2016 | 44.59 | 44.76 | 44.02 | 44.21 | 2,249,653 | -0.38(-0.86%) |
Jun 20, 2016 | 44.91 | 45.11 | 44.43 | 44.59 | 1,942,108 | +0.03(+0.07%) |
Jun 17, 2016 | 45.33 | 45.50 | 44.25 | 44.56 | 2,947,611 | -0.90(-1.99%) |
Jun 16, 2016 | 45.31 | 45.64 | 44.96 | 45.46 | 1,637,643 | -0.19(-0.41%) |
Jun 15, 2016 | 45.70 | 45.93 | 45.52 | 45.65 | 2,299,738 | -0.10(-0.22%) |
Jun 14, 2016 | 45.10 | 46.27 | 45.08 | 45.75 | 2,450,179 | +0.36(+0.80%) |
Jun 13, 2016 | 45.60 | 45.78 | 45.06 | 45.39 | 2,453,285 | -0.74(-1.61%) |
Jun 10, 2016 | 45.82 | 46.36 | 45.31 | 46.13 | 1,716,848 | +0.45(+0.98%) |
Jun 09, 2016 | 45.88 | 46.12 | 45.24 | 45.68 | 2,323,429 | -0.59(-1.28%) |
Jun 08, 2016 | 46.07 | 46.59 | 45.93 | 46.27 | 3,603,489 | +0.36(+0.78%) |
Jun 07, 2016 | 45.46 | 46.17 | 45.30 | 45.92 | 2,945,743 | +0.41(+0.91%) |
Jun 06, 2016 | 44.16 | 45.56 | 44.16 | 45.50 | 11,403,513 | +1.35(+3.06%) |
Jun 03, 2016 | 43.70 | 44.91 | 43.38 | 44.15 | 6,394,857 | +0.73(+1.69%) |
Jun 02, 2016 | 42.17 | 43.64 | 42.17 | 43.42 | 5,925,416 | +1.26(+2.98%) |