Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.15 | 46.40 | 45.83 | 46.09 | 1,602,295 | -0.41(-0.87%) |
Nov 29, 2016 | 46.06 | 46.83 | 46.06 | 46.50 | 1,009,672 | +0.36(+0.78%) |
Nov 28, 2016 | 45.79 | 46.38 | 45.79 | 46.14 | 547,440 | +0.35(+0.76%) |
Nov 25, 2016 | 45.67 | 46.10 | 45.67 | 45.79 | 264,412 | +0.19(+0.41%) |
Nov 23, 2016 | 45.61 | 45.61 | 45.61 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.27 | 45.92 | 45.15 | 45.88 | 771,647 | +0.76(+1.68%) |
Nov 21, 2016 | 45.36 | 45.75 | 45.05 | 45.12 | 489,495 | -0.15(-0.34%) |
Nov 18, 2016 | 45.31 | 45.47 | 45.02 | 45.27 | 1,230,448 | +0.05(+0.12%) |
Nov 17, 2016 | 45.70 | 46.01 | 45.14 | 45.22 | 1,018,294 | -0.55(-1.20%) |
Nov 16, 2016 | 45.95 | 46.11 | 45.40 | 45.77 | 1,122,918 | -0.21(-0.45%) |
Nov 15, 2016 | 46.51 | 46.95 | 45.69 | 45.97 | 1,376,088 | -0.50(-1.08%) |
Nov 14, 2016 | 45.20 | 46.62 | 44.93 | 46.47 | 3,030,804 | +1.21(+2.67%) |
Nov 11, 2016 | 45.02 | 45.91 | 45.02 | 45.26 | 932,523 | +0.13(+0.29%) |
Nov 10, 2016 | 45.73 | 45.74 | 44.38 | 45.13 | 1,316,724 | -0.64(-1.41%) |
Nov 09, 2016 | 45.47 | 46.17 | 44.91 | 45.78 | 852,941 | -0.87(-1.86%) |
Nov 08, 2016 | 46.29 | 46.78 | 46.12 | 46.65 | 520,953 | +0.31(+0.68%) |
Nov 07, 2016 | 46.02 | 46.37 | 45.82 | 46.33 | 509,516 | +0.78(+1.72%) |
Nov 04, 2016 | 45.25 | 45.65 | 45.00 | 45.55 | 651,555 | +0.43(+0.95%) |
Nov 03, 2016 | 45.40 | 45.49 | 45.06 | 45.12 | 950,729 | -0.34(-0.76%) |
Nov 02, 2016 | 46.08 | 46.16 | 45.46 | 45.46 | 580,888 | -0.63(-1.37%) |
Nov 01, 2016 | 47.00 | 47.10 | 45.94 | 46.09 | 733,217 | -1.06(-2.25%) |
Oct 31, 2016 | 46.59 | 47.18 | 46.36 | 47.15 | 1,258,250 | +0.81(+1.74%) |
Oct 28, 2016 | 46.25 | 46.74 | 46.18 | 46.35 | 697,902 | +0.15(+0.32%) |
Oct 27, 2016 | 47.32 | 47.35 | 46.03 | 46.20 | 634,129 | -1.27(-2.67%) |
Oct 26, 2016 | 47.81 | 47.81 | 47.08 | 47.47 | 355,333 | -0.47(-0.98%) |
Oct 25, 2016 | 47.88 | 48.02 | 47.64 | 47.93 | 209,726 | -0.09(-0.19%) |
Oct 24, 2016 | 48.13 | 48.53 | 47.85 | 48.02 | 735,823 | +0.06(+0.13%) |
Oct 21, 2016 | 47.90 | 48.04 | 47.77 | 47.96 | 733,381 | -0.21(-0.44%) |
Oct 20, 2016 | 48.31 | 48.53 | 47.97 | 48.17 | 787,038 | -0.10(-0.21%) |
Oct 19, 2016 | 48.22 | 48.28 | 47.90 | 48.27 | 1,188,373 | +0.08(+0.17%) |
Oct 18, 2016 | 48.25 | 48.46 | 48.06 | 48.19 | 289,382 | +0.32(+0.68%) |
Oct 17, 2016 | 47.94 | 48.13 | 47.79 | 47.87 | 789,417 | +0.05(+0.11%) |
Oct 14, 2016 | 48.06 | 48.31 | 47.69 | 47.81 | 536,605 | -0.17(-0.35%) |
Oct 13, 2016 | 47.47 | 48.05 | 47.35 | 47.98 | 333,830 | +0.29(+0.60%) |
Oct 12, 2016 | 47.25 | 47.70 | 47.19 | 47.70 | 264,850 | +0.53(+1.12%) |
Oct 11, 2016 | 47.53 | 47.61 | 47.06 | 47.17 | 657,075 | -0.46(-0.97%) |
Oct 10, 2016 | 47.43 | 47.82 | 47.33 | 47.63 | 417,871 | +0.26(+0.54%) |
Oct 07, 2016 | 47.70 | 48.27 | 47.20 | 47.37 | 1,020,200 | -0.10(-0.20%) |
Oct 06, 2016 | 47.35 | 47.84 | 46.73 | 47.47 | 1,628,577 | +0.08(+0.16%) |
Oct 05, 2016 | 48.40 | 48.64 | 47.29 | 47.39 | 886,409 | -0.94(-1.94%) |
Oct 04, 2016 | 49.00 | 49.01 | 48.04 | 48.33 | 669,065 | -0.67(-1.36%) |
Oct 03, 2016 | 49.74 | 49.88 | 48.95 | 49.00 | 2,939,717 | -1.04(-2.09%) |
Sep 30, 2016 | 50.69 | 50.90 | 50.03 | 50.04 | 570,056 | -0.34(-0.67%) |
Sep 29, 2016 | 50.91 | 51.03 | 50.25 | 50.38 | 369,891 | -0.68(-1.34%) |
Sep 28, 2016 | 50.77 | 51.11 | 50.65 | 51.06 | 343,141 | +0.35(+0.69%) |
Sep 27, 2016 | 51.31 | 51.31 | 50.62 | 50.72 | 878,659 | -0.44(-0.87%) |
Sep 26, 2016 | 50.93 | 51.28 | 50.78 | 51.16 | 317,484 | +0.11(+0.22%) |
Sep 23, 2016 | 50.76 | 51.25 | 50.32 | 51.04 | 292,988 | +0.16(+0.31%) |
Sep 22, 2016 | 50.34 | 50.95 | 50.34 | 50.89 | 505,794 | +0.90(+1.79%) |
Sep 21, 2016 | 49.37 | 50.07 | 48.80 | 49.99 | 267,410 | +0.59(+1.19%) |
Sep 20, 2016 | 49.67 | 49.73 | 49.37 | 49.41 | 371,016 | -0.05(-0.10%) |
Sep 19, 2016 | 49.14 | 49.48 | 49.14 | 49.45 | 371,382 | +0.45(+0.92%) |
Sep 16, 2016 | 48.79 | 49.05 | 48.65 | 49.00 | 259,866 | -0.01(-0.03%) |
Sep 15, 2016 | 48.77 | 49.08 | 48.49 | 49.02 | 680,408 | +0.23(+0.48%) |
Sep 14, 2016 | 48.97 | 49.04 | 48.65 | 48.78 | 464,127 | +0.17(+0.35%) |
Sep 13, 2016 | 49.59 | 49.59 | 48.51 | 48.61 | 877,024 | -1.23(-2.46%) |
Sep 12, 2016 | 48.97 | 50.06 | 48.97 | 49.84 | 917,135 | +0.65(+1.33%) |
Sep 09, 2016 | 50.55 | 50.62 | 49.18 | 49.19 | 740,169 | -1.93(-3.77%) |
Sep 08, 2016 | 51.60 | 51.60 | 51.08 | 51.12 | 311,712 | -0.66(-1.27%) |
Sep 07, 2016 | 51.55 | 51.81 | 51.25 | 51.77 | 268,960 | +0.27(+0.52%) |
Sep 06, 2016 | 51.20 | 51.51 | 50.89 | 51.51 | 440,139 | +0.40(+0.78%) |
Sep 02, 2016 | 51.01 | 51.11 | 51.11 | 51.11 | 441,053 | +0.36(+0.71%) |