Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.86 | 52.90 | 51.23 | 51.69 | 3,972,234 | +2.01(+4.06%) |
Nov 29, 2016 | 49.96 | 49.96 | 48.48 | 49.67 | 1,816,186 | -0.68(-1.34%) |
Nov 28, 2016 | 51.14 | 51.25 | 50.30 | 50.35 | 1,049,773 | -0.79(-1.54%) |
Nov 25, 2016 | 51.14 | 51.28 | 50.70 | 51.14 | 617,042 | +0.03(+0.06%) |
Nov 23, 2016 | 51.11 | 51.11 | 51.11 | 0 | +0.46(+0.91%) | |
Nov 22, 2016 | 51.25 | 51.25 | 50.04 | 50.65 | 1,632,284 | -0.35(-0.69%) |
Nov 21, 2016 | 49.99 | 51.64 | 49.93 | 51.01 | 2,876,741 | +1.37(+2.75%) |
Nov 18, 2016 | 49.63 | 49.75 | 49.17 | 49.64 | 1,347,075 | +0.01(+0.03%) |
Nov 17, 2016 | 50.02 | 50.22 | 49.49 | 49.63 | 1,632,982 | -0.38(-0.75%) |
Nov 16, 2016 | 50.23 | 50.43 | 49.58 | 50.00 | 1,314,569 | -0.63(-1.24%) |
Nov 15, 2016 | 50.30 | 50.73 | 50.06 | 50.63 | 2,422,749 | +0.38(+0.75%) |
Nov 14, 2016 | 50.67 | 50.81 | 49.63 | 50.26 | 1,559,362 | +0.06(+0.13%) |
Nov 11, 2016 | 50.35 | 51.10 | 50.02 | 50.19 | 2,632,288 | -0.47(-0.94%) |
Nov 10, 2016 | 50.23 | 50.98 | 50.23 | 50.67 | 3,453,108 | +0.96(+1.94%) |
Nov 09, 2016 | 47.46 | 50.47 | 47.25 | 49.70 | 4,244,599 | +2.46(+5.20%) |
Nov 08, 2016 | 47.20 | 47.61 | 47.00 | 47.25 | 3,570,756 | +0.05(+0.10%) |
Nov 07, 2016 | 47.28 | 47.47 | 46.83 | 47.20 | 4,997,195 | +0.83(+1.80%) |
Nov 04, 2016 | 46.94 | 47.18 | 46.34 | 46.36 | 3,854,782 | -0.59(-1.25%) |
Nov 03, 2016 | 46.93 | 47.44 | 46.66 | 46.95 | 2,413,129 | +0.04(+0.09%) |
Nov 02, 2016 | 46.71 | 47.20 | 46.34 | 46.91 | 4,774,169 | -0.16(-0.33%) |
Nov 01, 2016 | 47.35 | 47.48 | 46.56 | 47.06 | 3,414,783 | -0.26(-0.55%) |
Oct 31, 2016 | 48.23 | 48.32 | 47.31 | 47.33 | 2,303,555 | -0.62(-1.30%) |
Oct 28, 2016 | 47.98 | 48.70 | 47.83 | 47.95 | 2,144,602 | +0.20(+0.41%) |
Oct 27, 2016 | 48.73 | 48.78 | 47.74 | 47.75 | 2,399,577 | -0.77(-1.59%) |
Oct 26, 2016 | 47.89 | 49.09 | 47.78 | 48.52 | 1,474,586 | +0.43(+0.90%) |
Oct 25, 2016 | 48.72 | 48.83 | 48.05 | 48.09 | 1,959,713 | -0.69(-1.42%) |
Oct 24, 2016 | 48.97 | 49.13 | 48.49 | 48.78 | 1,387,296 | +0.22(+0.45%) |
Oct 21, 2016 | 47.56 | 48.66 | 47.46 | 48.56 | 1,938,512 | +0.31(+0.65%) |
Oct 20, 2016 | 49.03 | 49.74 | 48.15 | 48.25 | 2,964,898 | -0.86(-1.76%) |
Oct 19, 2016 | 48.11 | 50.14 | 47.94 | 49.12 | 3,139,105 | +1.33(+2.78%) |
Oct 18, 2016 | 48.43 | 48.43 | 47.60 | 47.79 | 1,988,362 | -0.06(-0.12%) |
Oct 17, 2016 | 48.01 | 48.10 | 47.71 | 47.84 | 1,537,383 | -0.11(-0.24%) |
Oct 14, 2016 | 47.40 | 48.19 | 47.26 | 47.96 | 2,476,215 | +0.81(+1.71%) |
Oct 13, 2016 | 46.99 | 47.21 | 46.60 | 47.15 | 2,642,982 | -0.46(-0.97%) |
Oct 12, 2016 | 47.38 | 47.74 | 47.21 | 47.61 | 2,208,217 | +0.27(+0.57%) |
Oct 11, 2016 | 46.81 | 48.22 | 46.81 | 47.34 | 4,149,096 | +0.16(+0.33%) |
Oct 10, 2016 | 48.25 | 49.79 | 47.04 | 47.19 | 7,044,516 | -3.93(-7.68%) |
Oct 07, 2016 | 51.33 | 51.94 | 50.72 | 51.11 | 1,638,117 | -1.03(-1.97%) |
Oct 06, 2016 | 51.95 | 52.29 | 51.76 | 52.14 | 1,243,235 | +0.01(+0.01%) |
Oct 05, 2016 | 51.77 | 52.57 | 51.70 | 52.13 | 1,324,812 | +0.76(+1.47%) |
Oct 04, 2016 | 52.08 | 52.18 | 51.11 | 51.37 | 1,899,069 | -0.64(-1.24%) |
Oct 03, 2016 | 51.84 | 52.52 | 51.83 | 52.02 | 1,642,200 | -0.08(-0.16%) |
Sep 30, 2016 | 51.20 | 52.34 | 51.00 | 52.10 | 2,210,934 | +1.25(+2.46%) |
Sep 29, 2016 | 50.49 | 51.24 | 50.40 | 50.85 | 1,901,462 | +0.28(+0.56%) |
Sep 28, 2016 | 49.34 | 50.62 | 49.30 | 50.57 | 1,843,104 | +1.43(+2.91%) |
Sep 27, 2016 | 48.42 | 49.14 | 48.36 | 49.14 | 2,302,002 | +0.40(+0.83%) |
Sep 26, 2016 | 49.05 | 49.19 | 48.69 | 48.73 | 1,650,347 | -0.50(-1.01%) |
Sep 23, 2016 | 50.42 | 50.61 | 49.21 | 49.23 | 1,341,289 | -1.39(-2.75%) |
Sep 22, 2016 | 50.55 | 50.70 | 50.20 | 50.62 | 1,501,216 | +0.71(+1.43%) |
Sep 21, 2016 | 49.05 | 49.99 | 48.89 | 49.91 | 1,683,049 | +1.10(+2.26%) |
Sep 20, 2016 | 48.87 | 49.03 | 48.65 | 48.81 | 1,479,863 | +0.21(+0.44%) |
Sep 19, 2016 | 48.68 | 48.70 | 48.30 | 48.59 | 1,189,154 | +0.52(+1.09%) |
Sep 16, 2016 | 48.30 | 48.37 | 47.84 | 48.07 | 2,090,254 | -0.47(-0.96%) |
Sep 15, 2016 | 47.86 | 48.78 | 47.69 | 48.54 | 1,999,973 | +0.71(+1.49%) |
Sep 14, 2016 | 48.37 | 48.48 | 47.48 | 47.82 | 2,840,170 | -0.56(-1.16%) |
Sep 13, 2016 | 48.92 | 49.14 | 48.08 | 48.38 | 1,944,248 | -1.13(-2.29%) |
Sep 12, 2016 | 48.53 | 49.68 | 48.23 | 49.51 | 1,180,883 | +0.66(+1.35%) |
Sep 09, 2016 | 50.84 | 51.03 | 48.85 | 48.85 | 1,942,048 | -2.47(-4.81%) |
Sep 08, 2016 | 50.67 | 51.42 | 50.47 | 51.32 | 1,774,718 | +0.58(+1.14%) |
Sep 07, 2016 | 50.92 | 51.06 | 50.57 | 50.74 | 1,770,810 | -0.33(-0.65%) |
Sep 06, 2016 | 51.54 | 51.73 | 50.84 | 51.08 | 1,390,914 | -0.40(-0.77%) |
Sep 02, 2016 | 51.63 | 51.47 | 51.47 | 51.47 | 1,606,296 | +0.15(+0.29%) |