Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.12 | 46.63 | 45.82 | 46.10 | 4,780,332 | -0.37(-0.79%) |
Nov 29, 2016 | 46.19 | 46.81 | 46.13 | 46.47 | 3,380,046 | +0.39(+0.85%) |
Nov 28, 2016 | 45.59 | 46.59 | 45.58 | 46.08 | 2,895,649 | +0.42(+0.93%) |
Nov 25, 2016 | 45.56 | 45.89 | 45.28 | 45.66 | 1,006,865 | +0.17(+0.37%) |
Nov 23, 2016 | 45.49 | 45.49 | 45.49 | 0 | -0.65(-1.42%) | |
Nov 22, 2016 | 45.36 | 46.28 | 45.09 | 46.14 | 2,847,627 | +0.96(+2.13%) |
Nov 21, 2016 | 45.36 | 45.84 | 45.10 | 45.18 | 2,539,256 | -0.13(-0.29%) |
Nov 18, 2016 | 45.44 | 45.62 | 44.77 | 45.31 | 2,266,197 | -0.01(-0.02%) |
Nov 17, 2016 | 45.99 | 46.52 | 45.22 | 45.32 | 1,843,970 | -0.72(-1.57%) |
Nov 16, 2016 | 45.46 | 46.16 | 45.26 | 46.04 | 2,719,368 | +0.48(+1.06%) |
Nov 15, 2016 | 47.05 | 47.25 | 45.02 | 45.56 | 5,078,854 | -1.31(-2.79%) |
Nov 14, 2016 | 46.17 | 47.30 | 45.34 | 46.86 | 3,990,791 | +0.73(+1.58%) |
Nov 11, 2016 | 46.09 | 46.94 | 45.99 | 46.13 | 3,027,648 | +0.05(+0.12%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.08 | 3,041,982 | -1.00(-2.12%) |
Nov 09, 2016 | 47.18 | 47.96 | 46.25 | 47.08 | 3,256,634 | -0.99(-2.06%) |
Nov 08, 2016 | 47.37 | 48.26 | 47.12 | 48.07 | 2,044,046 | +0.74(+1.56%) |
Nov 07, 2016 | 47.88 | 48.05 | 47.07 | 47.33 | 2,291,555 | +0.02(+0.03%) |
Nov 04, 2016 | 47.25 | 47.59 | 46.92 | 47.31 | 2,210,641 | +0.22(+0.47%) |
Nov 03, 2016 | 46.78 | 47.42 | 46.67 | 47.09 | 2,650,296 | +0.33(+0.71%) |
Nov 02, 2016 | 46.91 | 47.61 | 46.67 | 46.76 | 3,040,169 | +0.04(+0.08%) |
Nov 01, 2016 | 47.35 | 47.49 | 46.52 | 46.72 | 2,771,550 | -0.71(-1.51%) |
Oct 31, 2016 | 46.51 | 47.58 | 46.35 | 47.44 | 2,621,439 | +1.21(+2.61%) |
Oct 28, 2016 | 46.09 | 46.82 | 45.99 | 46.23 | 2,356,958 | +0.25(+0.55%) |
Oct 27, 2016 | 46.84 | 46.84 | 45.77 | 45.98 | 2,687,275 | -1.00(-2.13%) |
Oct 26, 2016 | 47.20 | 47.29 | 46.12 | 46.98 | 3,167,283 | +0.60(+1.29%) |
Oct 25, 2016 | 46.12 | 46.65 | 45.98 | 46.38 | 3,558,613 | -0.26(-0.56%) |
Oct 24, 2016 | 47.16 | 47.45 | 46.52 | 46.64 | 1,951,193 | -0.25(-0.52%) |
Oct 21, 2016 | 46.53 | 47.05 | 46.42 | 46.88 | 2,430,912 | +0.00(+0.00%) |
Oct 20, 2016 | 47.01 | 47.34 | 46.72 | 46.88 | 2,429,180 | -0.16(-0.34%) |
Oct 19, 2016 | 46.91 | 47.15 | 46.75 | 47.05 | 3,540,821 | +0.12(+0.26%) |
Oct 18, 2016 | 47.62 | 47.77 | 46.80 | 46.92 | 2,892,374 | -0.20(-0.42%) |
Oct 17, 2016 | 47.79 | 47.79 | 47.10 | 47.12 | 2,538,164 | -0.05(-0.10%) |
Oct 14, 2016 | 47.07 | 47.65 | 46.75 | 47.17 | 2,985,054 | +0.19(+0.41%) |
Oct 13, 2016 | 46.73 | 47.12 | 46.48 | 46.98 | 2,966,881 | +0.00(+0.00%) |
Oct 12, 2016 | 46.60 | 47.64 | 46.49 | 46.98 | 4,055,029 | +0.50(+1.07%) |
Oct 11, 2016 | 46.72 | 46.88 | 46.41 | 46.48 | 3,333,650 | -0.26(-0.56%) |
Oct 10, 2016 | 46.71 | 46.95 | 46.62 | 46.74 | 2,532,693 | +0.03(+0.07%) |
Oct 07, 2016 | 47.37 | 48.00 | 46.62 | 46.71 | 3,204,802 | -0.43(-0.91%) |
Oct 06, 2016 | 46.89 | 47.61 | 46.29 | 47.14 | 4,991,315 | -0.04(-0.08%) |
Oct 05, 2016 | 48.07 | 48.29 | 46.87 | 47.18 | 5,402,536 | -0.85(-1.76%) |
Oct 04, 2016 | 48.71 | 48.71 | 47.76 | 48.02 | 3,969,147 | -0.45(-0.92%) |
Oct 03, 2016 | 49.23 | 49.23 | 48.45 | 48.47 | 3,135,035 | -0.95(-1.93%) |
Sep 30, 2016 | 49.88 | 50.19 | 49.30 | 49.42 | 4,175,633 | -0.08(-0.16%) |
Sep 29, 2016 | 50.06 | 50.43 | 49.50 | 49.50 | 3,772,102 | -0.83(-1.65%) |
Sep 28, 2016 | 49.71 | 50.39 | 49.67 | 50.33 | 3,086,892 | +0.71(+1.44%) |
Sep 27, 2016 | 49.83 | 50.60 | 49.33 | 49.61 | 4,252,417 | +0.07(+0.14%) |
Sep 26, 2016 | 49.31 | 49.83 | 49.31 | 49.54 | 4,096,174 | +0.04(+0.08%) |
Sep 23, 2016 | 49.27 | 49.99 | 48.97 | 49.50 | 4,815,743 | +0.06(+0.12%) |
Sep 22, 2016 | 48.47 | 49.47 | 48.38 | 49.44 | 4,010,432 | +1.42(+2.97%) |
Sep 21, 2016 | 47.51 | 48.15 | 46.85 | 48.02 | 5,567,488 | +0.58(+1.23%) |
Sep 20, 2016 | 47.61 | 47.69 | 47.38 | 47.44 | 2,751,346 | +0.06(+0.12%) |
Sep 19, 2016 | 46.96 | 47.41 | 46.83 | 47.38 | 2,708,412 | +0.52(+1.10%) |
Sep 16, 2016 | 46.57 | 46.89 | 46.25 | 46.86 | 6,087,731 | +0.04(+0.09%) |
Sep 15, 2016 | 46.24 | 46.91 | 45.96 | 46.82 | 2,885,491 | +0.55(+1.18%) |
Sep 14, 2016 | 46.88 | 46.88 | 45.89 | 46.27 | 3,689,178 | +0.64(+1.40%) |
Sep 13, 2016 | 46.03 | 46.08 | 45.52 | 45.63 | 3,160,654 | -0.79(-1.69%) |
Sep 12, 2016 | 45.47 | 46.57 | 45.39 | 46.42 | 3,598,543 | +0.73(+1.61%) |
Sep 09, 2016 | 46.38 | 46.62 | 45.42 | 45.68 | 4,395,862 | -1.17(-2.50%) |
Sep 08, 2016 | 47.55 | 47.55 | 46.75 | 46.85 | 5,505,932 | -0.95(-1.99%) |
Sep 07, 2016 | 47.28 | 47.84 | 46.86 | 47.81 | 3,093,925 | +0.52(+1.11%) |
Sep 06, 2016 | 47.05 | 47.30 | 46.62 | 47.28 | 3,787,098 | +0.30(+0.63%) |
Sep 02, 2016 | 47.05 | 46.99 | 46.99 | 46.99 | 2,741,924 | +0.13(+0.28%) |