Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.39 | 50.53 | 49.87 | 50.37 | 1,144,473 | +0.09(+0.18%) |
Nov 29, 2016 | 50.11 | 50.48 | 50.00 | 50.27 | 1,126,167 | +0.40(+0.80%) |
Nov 28, 2016 | 49.80 | 50.13 | 49.42 | 49.88 | 1,238,897 | -0.21(-0.43%) |
Nov 25, 2016 | 50.10 | 50.25 | 49.73 | 50.09 | 485,972 | +0.04(+0.07%) |
Nov 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.45(+0.92%) | |
Nov 22, 2016 | 49.27 | 49.78 | 48.85 | 49.60 | 2,232,772 | +0.57(+1.15%) |
Nov 21, 2016 | 47.47 | 49.20 | 47.31 | 49.03 | 2,802,638 | +1.81(+3.83%) |
Nov 18, 2016 | 46.24 | 47.31 | 46.13 | 47.22 | 1,141,284 | +0.92(+1.98%) |
Nov 17, 2016 | 46.10 | 46.70 | 46.06 | 46.30 | 886,617 | +0.04(+0.08%) |
Nov 16, 2016 | 46.17 | 47.15 | 46.17 | 46.27 | 1,568,938 | -0.08(-0.18%) |
Nov 15, 2016 | 45.41 | 46.52 | 45.12 | 46.35 | 1,084,574 | +1.01(+2.24%) |
Nov 14, 2016 | 45.19 | 45.96 | 45.19 | 45.33 | 1,620,490 | +0.29(+0.63%) |
Nov 11, 2016 | 44.89 | 45.53 | 44.75 | 45.05 | 872,497 | +0.11(+0.25%) |
Nov 10, 2016 | 45.61 | 45.96 | 44.62 | 44.94 | 1,099,139 | -0.74(-1.62%) |
Nov 09, 2016 | 43.94 | 45.90 | 43.67 | 45.68 | 1,084,800 | +1.25(+2.82%) |
Nov 08, 2016 | 44.08 | 44.72 | 43.86 | 44.42 | 786,283 | +0.16(+0.35%) |
Nov 07, 2016 | 44.01 | 44.56 | 43.63 | 44.26 | 1,210,974 | +1.12(+2.61%) |
Nov 04, 2016 | 43.08 | 43.79 | 42.93 | 43.14 | 1,403,148 | -0.02(-0.04%) |
Nov 03, 2016 | 43.67 | 43.97 | 43.14 | 43.16 | 914,404 | -0.50(-1.14%) |
Nov 02, 2016 | 43.91 | 44.03 | 43.41 | 43.66 | 1,508,134 | -0.28(-0.63%) |
Nov 01, 2016 | 44.74 | 44.77 | 43.85 | 43.93 | 966,250 | -0.66(-1.49%) |
Oct 31, 2016 | 45.05 | 45.37 | 44.60 | 44.60 | 1,235,026 | -0.58(-1.29%) |
Oct 28, 2016 | 44.86 | 45.43 | 44.86 | 45.18 | 838,623 | +0.21(+0.47%) |
Oct 27, 2016 | 44.38 | 45.06 | 44.15 | 44.97 | 1,532,602 | +0.82(+1.86%) |
Oct 26, 2016 | 44.39 | 44.39 | 44.03 | 44.15 | 1,620,738 | -0.28(-0.62%) |
Oct 25, 2016 | 44.88 | 44.91 | 44.29 | 44.42 | 1,233,543 | -0.66(-1.47%) |
Oct 24, 2016 | 45.15 | 45.53 | 45.03 | 45.09 | 1,491,303 | -0.04(-0.08%) |
Oct 21, 2016 | 45.42 | 45.72 | 44.92 | 45.12 | 2,155,992 | -0.41(-0.91%) |
Oct 20, 2016 | 44.28 | 46.06 | 43.91 | 45.54 | 4,597,870 | -1.49(-3.18%) |
Oct 19, 2016 | 46.39 | 47.17 | 46.18 | 47.03 | 2,875,983 | +0.87(+1.88%) |
Oct 18, 2016 | 47.15 | 47.15 | 46.16 | 46.16 | 1,810,590 | -0.55(-1.18%) |
Oct 17, 2016 | 46.44 | 47.02 | 46.30 | 46.72 | 1,728,992 | -0.62(-1.31%) |
Oct 14, 2016 | 47.27 | 47.55 | 46.98 | 47.34 | 1,280,018 | +0.44(+0.94%) |
Oct 13, 2016 | 47.10 | 47.26 | 46.81 | 46.89 | 1,149,877 | -0.44(-0.94%) |
Oct 12, 2016 | 47.10 | 47.43 | 46.89 | 47.34 | 753,262 | +0.30(+0.63%) |
Oct 11, 2016 | 47.71 | 47.76 | 46.88 | 47.04 | 1,044,005 | -0.65(-1.37%) |
Oct 10, 2016 | 47.30 | 47.82 | 47.22 | 47.70 | 794,458 | +0.66(+1.41%) |
Oct 07, 2016 | 47.42 | 47.44 | 46.89 | 47.03 | 1,289,335 | -0.24(-0.51%) |
Oct 06, 2016 | 46.97 | 47.49 | 46.60 | 47.27 | 997,287 | +0.32(+0.69%) |
Oct 05, 2016 | 47.54 | 47.54 | 46.71 | 46.95 | 1,998,722 | -0.40(-0.84%) |
Oct 04, 2016 | 48.07 | 48.23 | 47.00 | 47.34 | 1,557,908 | -0.41(-0.85%) |
Oct 03, 2016 | 47.86 | 47.95 | 47.49 | 47.75 | 1,528,871 | -0.28(-0.58%) |
Sep 30, 2016 | 46.89 | 48.16 | 46.81 | 48.03 | 3,058,886 | +1.29(+2.76%) |
Sep 29, 2016 | 46.50 | 46.86 | 46.06 | 46.74 | 1,479,779 | +0.24(+0.52%) |
Sep 28, 2016 | 46.38 | 46.60 | 45.87 | 46.50 | 2,155,075 | +0.10(+0.22%) |
Sep 27, 2016 | 46.86 | 46.95 | 46.12 | 46.40 | 1,169,272 | -0.30(-0.65%) |
Sep 26, 2016 | 46.22 | 46.75 | 45.99 | 46.70 | 1,990,008 | +0.49(+1.06%) |
Sep 23, 2016 | 45.31 | 46.42 | 44.81 | 46.21 | 1,116,543 | +0.65(+1.44%) |
Sep 22, 2016 | 45.31 | 45.80 | 45.31 | 45.56 | 1,033,632 | +0.39(+0.86%) |
Sep 21, 2016 | 44.65 | 45.23 | 44.38 | 45.17 | 1,059,905 | +0.64(+1.43%) |
Sep 20, 2016 | 45.35 | 45.35 | 44.31 | 44.53 | 1,066,336 | +0.53(+1.22%) |
Sep 19, 2016 | 44.60 | 44.70 | 43.83 | 44.00 | 1,262,242 | -0.31(-0.71%) |
Sep 16, 2016 | 44.48 | 44.53 | 43.82 | 44.31 | 2,047,360 | -0.30(-0.66%) |
Sep 15, 2016 | 44.53 | 44.80 | 44.38 | 44.61 | 1,133,261 | +0.12(+0.27%) |
Sep 14, 2016 | 44.49 | 44.64 | 44.11 | 44.49 | 1,151,528 | +0.08(+0.19%) |
Sep 13, 2016 | 44.56 | 44.56 | 43.98 | 44.40 | 921,787 | -0.24(-0.54%) |
Sep 12, 2016 | 44.10 | 44.92 | 43.86 | 44.64 | 1,121,781 | +0.51(+1.15%) |
Sep 09, 2016 | 44.74 | 44.85 | 44.13 | 44.14 | 914,559 | -0.73(-1.62%) |
Sep 08, 2016 | 45.63 | 45.63 | 44.84 | 44.86 | 748,971 | -0.79(-1.74%) |
Sep 07, 2016 | 45.32 | 45.66 | 45.18 | 45.66 | 763,434 | +0.28(+0.61%) |
Sep 06, 2016 | 45.45 | 45.77 | 45.25 | 45.38 | 601,201 | -0.13(-0.28%) |
Sep 02, 2016 | 45.05 | 45.51 | 45.51 | 45.51 | 1,203,010 | +0.70(+1.56%) |