Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.48 | 46.48 | 46.11 | 46.17 | 3,082,365 | -0.12(-0.26%) |
Nov 29, 2016 | 46.01 | 46.39 | 45.99 | 46.29 | 2,346,943 | +0.32(+0.70%) |
Nov 28, 2016 | 46.06 | 46.19 | 45.94 | 45.97 | 1,753,494 | +0.00(+0.00%) |
Nov 25, 2016 | 45.81 | 45.97 | 45.81 | 45.97 | 648,133 | +0.20(+0.44%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.55(-1.18%) | |
Nov 22, 2016 | 45.75 | 46.32 | 45.75 | 46.31 | 3,586,025 | +1.10(+2.43%) |
Nov 21, 2016 | 45.32 | 45.40 | 45.15 | 45.21 | 1,788,511 | +0.18(+0.40%) |
Nov 18, 2016 | 45.48 | 45.53 | 45.02 | 45.03 | 4,194,597 | -0.38(-0.84%) |
Nov 17, 2016 | 45.61 | 45.69 | 45.39 | 45.41 | 2,726,519 | -0.02(-0.04%) |
Nov 16, 2016 | 45.42 | 45.61 | 45.22 | 45.43 | 2,674,054 | -0.43(-0.95%) |
Nov 15, 2016 | 45.44 | 45.94 | 45.39 | 45.86 | 3,469,207 | +0.50(+1.11%) |
Nov 14, 2016 | 45.44 | 45.56 | 45.27 | 45.36 | 4,642,818 | -0.45(-0.98%) |
Nov 11, 2016 | 45.79 | 46.03 | 45.36 | 45.81 | 5,553,360 | -0.23(-0.49%) |
Nov 10, 2016 | 46.75 | 46.83 | 45.77 | 46.04 | 10,269,256 | -0.54(-1.15%) |
Nov 09, 2016 | 46.93 | 47.26 | 46.55 | 46.57 | 10,327,080 | -2.29(-4.68%) |
Nov 08, 2016 | 48.32 | 49.03 | 48.23 | 48.86 | 4,458,000 | +0.53(+1.09%) |
Nov 07, 2016 | 47.79 | 48.38 | 47.79 | 48.33 | 4,169,220 | +1.20(+2.54%) |
Nov 04, 2016 | 47.11 | 47.45 | 47.08 | 47.14 | 2,873,518 | -0.14(-0.29%) |
Nov 03, 2016 | 47.42 | 47.58 | 47.21 | 47.28 | 2,560,943 | +0.05(+0.11%) |
Nov 02, 2016 | 47.43 | 47.49 | 47.08 | 47.22 | 2,983,968 | -0.36(-0.76%) |
Nov 01, 2016 | 48.13 | 48.13 | 47.39 | 47.59 | 3,650,537 | -0.39(-0.81%) |
Oct 31, 2016 | 47.89 | 48.06 | 47.80 | 47.98 | 2,223,267 | +0.09(+0.18%) |
Oct 28, 2016 | 48.04 | 48.24 | 47.70 | 47.89 | 3,359,875 | +0.03(+0.07%) |
Oct 27, 2016 | 48.38 | 48.38 | 47.84 | 47.86 | 2,229,456 | -0.32(-0.67%) |
Oct 26, 2016 | 48.34 | 48.42 | 48.13 | 48.18 | 2,453,450 | -0.79(-1.61%) |
Oct 25, 2016 | 48.97 | 49.01 | 48.79 | 48.97 | 1,822,288 | +0.02(+0.04%) |
Oct 24, 2016 | 49.29 | 49.29 | 48.88 | 48.95 | 1,653,061 | +0.24(+0.50%) |
Oct 21, 2016 | 48.51 | 48.79 | 48.43 | 48.71 | 3,617,810 | -0.19(-0.39%) |
Oct 20, 2016 | 49.06 | 49.21 | 48.78 | 48.90 | 2,316,749 | -0.55(-1.10%) |
Oct 19, 2016 | 49.29 | 49.52 | 49.19 | 49.44 | 1,401,623 | +0.38(+0.78%) |
Oct 18, 2016 | 49.06 | 49.23 | 48.99 | 49.06 | 2,124,677 | +0.81(+1.67%) |
Oct 17, 2016 | 48.19 | 48.33 | 48.15 | 48.25 | 1,344,451 | +0.27(+0.56%) |
Oct 14, 2016 | 48.47 | 48.58 | 47.99 | 47.99 | 3,426,670 | -0.16(-0.32%) |
Oct 13, 2016 | 47.85 | 48.27 | 47.60 | 48.14 | 3,094,084 | -0.48(-0.98%) |
Oct 12, 2016 | 48.48 | 48.81 | 48.41 | 48.62 | 2,632,866 | +0.05(+0.11%) |
Oct 11, 2016 | 48.97 | 48.97 | 48.43 | 48.57 | 4,019,180 | -1.88(-3.73%) |
Oct 10, 2016 | 50.24 | 50.60 | 50.24 | 50.45 | 1,499,189 | +0.51(+1.02%) |
Oct 07, 2016 | 50.35 | 50.35 | 49.69 | 49.94 | 2,327,612 | -0.30(-0.60%) |
Oct 06, 2016 | 49.81 | 50.27 | 49.73 | 50.24 | 3,539,271 | +0.26(+0.52%) |
Oct 05, 2016 | 49.81 | 50.03 | 49.72 | 49.98 | 2,232,614 | +0.64(+1.30%) |
Oct 04, 2016 | 50.01 | 50.08 | 49.28 | 49.34 | 3,796,797 | -0.97(-1.93%) |
Oct 03, 2016 | 50.27 | 50.44 | 50.01 | 50.31 | 2,910,754 | -0.08(-0.15%) |
Sep 30, 2016 | 50.24 | 50.53 | 50.05 | 50.39 | 2,419,892 | +0.28(+0.55%) |
Sep 29, 2016 | 50.73 | 50.79 | 49.96 | 50.11 | 2,889,580 | -0.71(-1.40%) |
Sep 28, 2016 | 50.43 | 50.82 | 50.13 | 50.82 | 2,701,059 | +0.29(+0.57%) |
Sep 27, 2016 | 50.20 | 50.54 | 50.09 | 50.53 | 1,989,978 | +1.10(+2.23%) |
Sep 26, 2016 | 49.76 | 49.81 | 49.42 | 49.43 | 2,072,176 | -0.54(-1.08%) |
Sep 23, 2016 | 50.19 | 50.28 | 49.95 | 49.97 | 1,888,888 | -0.56(-1.11%) |
Sep 22, 2016 | 50.61 | 50.81 | 50.36 | 50.53 | 2,809,880 | +0.40(+0.80%) |
Sep 21, 2016 | 49.20 | 50.21 | 49.14 | 50.14 | 4,008,463 | +1.40(+2.88%) |
Sep 20, 2016 | 48.79 | 48.88 | 48.64 | 48.73 | 1,837,491 | +0.42(+0.88%) |
Sep 19, 2016 | 48.51 | 48.66 | 48.30 | 48.31 | 3,134,519 | +0.46(+0.96%) |
Sep 16, 2016 | 47.67 | 47.92 | 47.29 | 47.85 | 3,418,145 | -0.29(-0.61%) |
Sep 15, 2016 | 47.79 | 48.21 | 47.54 | 48.14 | 5,636,714 | +0.55(+1.15%) |
Sep 14, 2016 | 47.49 | 48.17 | 47.49 | 47.60 | 4,769,534 | +0.21(+0.44%) |
Sep 13, 2016 | 47.96 | 47.96 | 47.31 | 47.39 | 5,459,467 | -1.58(-3.22%) |
Sep 12, 2016 | 48.02 | 49.11 | 47.99 | 48.97 | 3,768,396 | +0.11(+0.23%) |
Sep 09, 2016 | 49.78 | 49.78 | 48.84 | 48.85 | 3,822,580 | -1.72(-3.39%) |
Sep 08, 2016 | 50.94 | 50.95 | 50.53 | 50.57 | 2,604,241 | -0.59(-1.15%) |
Sep 07, 2016 | 51.12 | 51.26 | 51.03 | 51.16 | 3,342,627 | +0.04(+0.08%) |
Sep 06, 2016 | 50.46 | 51.16 | 50.37 | 51.12 | 5,226,886 | +1.53(+3.09%) |
Sep 02, 2016 | 49.55 | 49.58 | 49.58 | 49.58 | 3,537,033 | +0.51(+1.04%) |