Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.00 | 55.63 | 53.76 | 53.76 | 5,251,080 | -1.17(-2.13%) |
Nov 29, 2016 | 54.52 | 55.38 | 54.33 | 54.93 | 3,848,854 | +0.41(+0.75%) |
Nov 28, 2016 | 54.23 | 54.57 | 53.57 | 54.52 | 4,271,050 | +0.39(+0.71%) |
Nov 25, 2016 | 53.85 | 54.47 | 53.67 | 54.14 | 1,392,530 | +0.25(+0.46%) |
Nov 23, 2016 | 53.89 | 53.89 | 53.89 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.20 | 54.21 | 53.20 | 53.79 | 3,772,449 | +0.52(+0.97%) |
Nov 21, 2016 | 53.06 | 53.52 | 52.66 | 53.27 | 3,470,995 | +0.13(+0.24%) |
Nov 18, 2016 | 52.69 | 53.30 | 52.65 | 53.15 | 1,783,190 | +0.20(+0.37%) |
Nov 17, 2016 | 52.18 | 53.06 | 52.05 | 52.95 | 2,829,273 | +0.65(+1.25%) |
Nov 16, 2016 | 52.20 | 52.50 | 51.70 | 52.29 | 4,259,450 | -0.72(-1.37%) |
Nov 15, 2016 | 52.50 | 53.18 | 51.98 | 53.02 | 4,402,785 | +0.54(+1.02%) |
Nov 14, 2016 | 51.44 | 53.46 | 51.44 | 52.48 | 6,803,204 | +0.38(+0.72%) |
Nov 11, 2016 | 51.59 | 52.47 | 51.11 | 52.10 | 3,626,431 | +0.36(+0.69%) |
Nov 10, 2016 | 52.56 | 52.70 | 50.58 | 51.75 | 10,615,746 | -0.82(-1.57%) |
Nov 09, 2016 | 48.78 | 52.64 | 48.64 | 52.57 | 7,632,979 | +2.53(+5.05%) |
Nov 08, 2016 | 50.04 | 50.33 | 49.73 | 50.04 | 1,883,651 | +0.11(+0.22%) |
Nov 07, 2016 | 49.97 | 50.46 | 49.59 | 49.93 | 3,883,609 | +0.99(+2.03%) |
Nov 04, 2016 | 48.39 | 50.17 | 48.39 | 48.94 | 3,288,305 | -0.17(-0.34%) |
Nov 03, 2016 | 48.86 | 49.49 | 48.80 | 49.11 | 4,122,753 | +0.34(+0.69%) |
Nov 02, 2016 | 48.84 | 49.36 | 48.36 | 48.77 | 3,307,019 | -0.11(-0.22%) |
Nov 01, 2016 | 49.27 | 49.41 | 48.42 | 48.88 | 2,827,870 | -0.44(-0.88%) |
Oct 31, 2016 | 49.22 | 49.59 | 48.91 | 49.32 | 3,558,668 | +0.38(+0.77%) |
Oct 28, 2016 | 48.83 | 49.56 | 48.67 | 48.94 | 3,254,812 | -0.15(-0.30%) |
Oct 27, 2016 | 49.14 | 49.34 | 48.54 | 49.09 | 4,196,485 | +0.00(+0.00%) |
Oct 26, 2016 | 49.27 | 49.98 | 48.94 | 49.09 | 11,287,692 | -0.10(-0.20%) |
Oct 25, 2016 | 50.75 | 51.22 | 49.02 | 49.19 | 12,009,249 | -1.58(-3.11%) |
Oct 24, 2016 | 47.92 | 50.92 | 47.92 | 50.77 | 21,375,528 | +4.40(+9.50%) |
Oct 21, 2016 | 46.47 | 46.89 | 46.19 | 46.36 | 5,886,733 | -0.30(-0.64%) |
Oct 20, 2016 | 46.64 | 46.76 | 46.10 | 46.66 | 2,392,633 | -0.27(-0.57%) |
Oct 19, 2016 | 46.70 | 47.00 | 46.38 | 46.93 | 2,980,462 | -0.03(-0.06%) |
Oct 18, 2016 | 46.52 | 47.12 | 46.46 | 46.96 | 2,859,719 | +0.82(+1.78%) |
Oct 17, 2016 | 45.71 | 46.15 | 45.66 | 46.13 | 1,714,371 | +0.29(+0.63%) |
Oct 14, 2016 | 45.67 | 46.61 | 45.52 | 45.85 | 2,249,653 | +0.22(+0.48%) |
Oct 13, 2016 | 45.21 | 45.65 | 44.70 | 45.63 | 3,030,560 | -0.02(-0.04%) |
Oct 12, 2016 | 45.23 | 45.77 | 45.14 | 45.65 | 1,406,521 | +0.42(+0.92%) |
Oct 11, 2016 | 45.80 | 45.80 | 44.84 | 45.23 | 2,002,761 | -0.54(-1.17%) |
Oct 10, 2016 | 44.92 | 45.85 | 44.83 | 45.77 | 2,245,629 | +0.87(+1.94%) |
Oct 07, 2016 | 45.36 | 45.36 | 44.54 | 44.89 | 2,957,160 | -0.23(-0.51%) |
Oct 06, 2016 | 45.52 | 45.72 | 44.88 | 45.12 | 3,098,295 | -0.56(-1.23%) |
Oct 05, 2016 | 46.55 | 46.55 | 45.64 | 45.68 | 2,391,791 | -0.68(-1.47%) |
Oct 04, 2016 | 46.38 | 46.86 | 46.24 | 46.36 | 3,520,114 | -0.13(-0.28%) |
Oct 03, 2016 | 46.15 | 46.71 | 45.91 | 46.49 | 2,121,133 | +0.16(+0.34%) |
Sep 30, 2016 | 46.07 | 46.83 | 45.81 | 46.33 | 3,837,791 | +0.26(+0.56%) |
Sep 29, 2016 | 46.32 | 46.45 | 45.84 | 46.07 | 2,479,081 | -0.35(-0.75%) |
Sep 28, 2016 | 46.39 | 46.57 | 46.02 | 46.42 | 1,735,158 | -0.09(-0.19%) |
Sep 27, 2016 | 46.50 | 46.88 | 46.29 | 46.51 | 3,411,641 | -0.02(-0.04%) |
Sep 26, 2016 | 46.38 | 46.72 | 46.26 | 46.53 | 2,087,049 | -0.37(-0.78%) |
Sep 23, 2016 | 46.59 | 47.05 | 46.46 | 46.90 | 2,701,353 | +0.26(+0.55%) |
Sep 22, 2016 | 45.76 | 46.72 | 45.34 | 46.64 | 3,336,485 | +1.14(+2.51%) |
Sep 21, 2016 | 44.64 | 45.66 | 44.23 | 45.50 | 3,942,555 | +1.37(+3.10%) |
Sep 20, 2016 | 45.87 | 45.87 | 44.12 | 44.13 | 5,341,987 | -1.42(-3.11%) |
Sep 19, 2016 | 46.22 | 46.34 | 45.35 | 45.55 | 1,952,079 | -0.61(-1.33%) |
Sep 16, 2016 | 46.67 | 47.27 | 45.94 | 46.16 | 5,470,005 | -0.62(-1.34%) |
Sep 15, 2016 | 45.62 | 47.07 | 45.51 | 46.79 | 2,918,858 | +1.30(+2.86%) |
Sep 14, 2016 | 44.97 | 45.90 | 44.94 | 45.49 | 4,020,739 | +0.53(+1.17%) |
Sep 13, 2016 | 45.32 | 45.57 | 44.37 | 44.96 | 3,828,806 | -0.59(-1.28%) |
Sep 12, 2016 | 44.13 | 45.75 | 43.98 | 45.55 | 3,830,499 | +1.28(+2.89%) |
Sep 09, 2016 | 45.71 | 46.05 | 44.25 | 44.27 | 3,573,373 | -2.05(-4.43%) |
Sep 08, 2016 | 46.25 | 46.56 | 46.03 | 46.32 | 2,446,785 | -0.02(-0.04%) |
Sep 07, 2016 | 46.59 | 46.68 | 46.05 | 46.34 | 2,918,851 | -0.48(-1.02%) |
Sep 06, 2016 | 46.76 | 46.99 | 46.41 | 46.82 | 2,528,738 | -0.08(-0.17%) |
Sep 02, 2016 | 46.36 | 46.90 | 46.90 | 46.90 | 2,563,671 | +1.03(+2.25%) |