Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.60 | 48.69 | 47.90 | 48.15 | 2,724,735 | +0.59(+1.23%) |
Nov 29, 2016 | 47.68 | 47.92 | 47.35 | 47.56 | 1,748,268 | +0.13(+0.27%) |
Nov 28, 2016 | 47.63 | 48.24 | 47.27 | 47.43 | 2,099,459 | -0.75(-1.56%) |
Nov 25, 2016 | 48.15 | 48.20 | 47.71 | 48.18 | 720,169 | +0.00(+0.00%) |
Nov 23, 2016 | 48.18 | 48.18 | 48.18 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.61 | 48.03 | 47.39 | 47.81 | 2,004,627 | +0.35(+0.73%) |
Nov 21, 2016 | 47.21 | 47.61 | 46.69 | 47.46 | 1,867,935 | +0.71(+1.53%) |
Nov 18, 2016 | 46.91 | 47.38 | 46.44 | 46.75 | 2,706,801 | -0.29(-0.61%) |
Nov 17, 2016 | 46.25 | 47.03 | 45.83 | 47.03 | 3,386,017 | +0.86(+1.85%) |
Nov 16, 2016 | 46.26 | 46.66 | 45.66 | 46.18 | 2,297,767 | -0.71(-1.52%) |
Nov 15, 2016 | 45.91 | 47.15 | 45.30 | 46.89 | 3,775,299 | +0.77(+1.68%) |
Nov 14, 2016 | 45.78 | 47.21 | 45.46 | 46.12 | 3,998,897 | +0.97(+2.15%) |
Nov 11, 2016 | 43.75 | 45.23 | 43.67 | 45.15 | 2,578,452 | +0.82(+1.85%) |
Nov 10, 2016 | 43.89 | 45.60 | 43.47 | 44.33 | 5,794,641 | +1.13(+2.63%) |
Nov 09, 2016 | 40.60 | 43.56 | 40.45 | 43.20 | 6,594,624 | +3.64(+9.21%) |
Nov 08, 2016 | 39.04 | 39.76 | 38.48 | 39.55 | 2,930,115 | +0.39(+1.00%) |
Nov 07, 2016 | 38.62 | 39.18 | 38.62 | 39.16 | 3,214,492 | +1.40(+3.70%) |
Nov 04, 2016 | 38.58 | 38.81 | 37.73 | 37.77 | 3,635,692 | -0.82(-2.12%) |
Nov 03, 2016 | 37.91 | 39.40 | 37.59 | 38.58 | 4,619,428 | +2.19(+6.00%) |
Nov 02, 2016 | 36.42 | 36.74 | 35.98 | 36.40 | 2,905,790 | -0.28(-0.76%) |
Nov 01, 2016 | 37.10 | 37.37 | 36.14 | 36.68 | 2,189,122 | -0.20(-0.53%) |
Oct 31, 2016 | 37.35 | 37.53 | 36.85 | 36.87 | 1,708,797 | -0.26(-0.69%) |
Oct 28, 2016 | 37.26 | 37.80 | 36.82 | 37.13 | 1,929,932 | -0.21(-0.56%) |
Oct 27, 2016 | 37.18 | 37.68 | 36.91 | 37.34 | 1,966,880 | +0.59(+1.59%) |
Oct 26, 2016 | 36.03 | 36.80 | 36.03 | 36.75 | 1,227,803 | +0.52(+1.43%) |
Oct 25, 2016 | 36.64 | 36.80 | 36.11 | 36.23 | 1,268,048 | -0.40(-1.09%) |
Oct 24, 2016 | 36.72 | 36.92 | 36.48 | 36.63 | 1,087,587 | +0.22(+0.60%) |
Oct 21, 2016 | 36.17 | 36.47 | 35.84 | 36.41 | 1,356,010 | -0.26(-0.72%) |
Oct 20, 2016 | 36.74 | 36.93 | 36.42 | 36.68 | 1,322,025 | -0.23(-0.63%) |
Oct 19, 2016 | 36.82 | 37.05 | 36.71 | 36.91 | 1,543,461 | +0.24(+0.66%) |
Oct 18, 2016 | 37.31 | 37.34 | 36.64 | 36.67 | 2,222,412 | +0.00(+0.00%) |
Oct 17, 2016 | 36.65 | 37.04 | 36.49 | 36.67 | 2,249,843 | -0.06(-0.16%) |
Oct 14, 2016 | 36.83 | 37.21 | 36.56 | 36.73 | 2,019,040 | +0.50(+1.37%) |
Oct 13, 2016 | 36.20 | 36.41 | 35.57 | 36.23 | 2,184,964 | -0.50(-1.35%) |
Oct 12, 2016 | 36.65 | 36.91 | 36.47 | 36.73 | 1,771,243 | +0.13(+0.35%) |
Oct 11, 2016 | 36.99 | 37.13 | 36.46 | 36.60 | 1,604,367 | -0.41(-1.12%) |
Oct 10, 2016 | 36.91 | 37.25 | 36.86 | 37.01 | 1,388,601 | +0.47(+1.27%) |
Oct 07, 2016 | 37.03 | 37.03 | 36.27 | 36.55 | 1,744,024 | -0.41(-1.10%) |
Oct 06, 2016 | 37.35 | 37.56 | 36.59 | 36.95 | 2,471,678 | +0.09(+0.24%) |
Oct 05, 2016 | 36.01 | 37.00 | 35.88 | 36.86 | 3,512,115 | +1.15(+3.22%) |
Oct 04, 2016 | 35.45 | 36.14 | 35.33 | 35.72 | 2,799,727 | +0.49(+1.38%) |
Oct 03, 2016 | 34.90 | 35.42 | 34.83 | 35.23 | 1,734,807 | +0.13(+0.36%) |
Sep 30, 2016 | 34.66 | 35.36 | 34.33 | 35.10 | 2,182,446 | +0.83(+2.42%) |
Sep 29, 2016 | 34.77 | 35.15 | 34.06 | 34.27 | 1,674,533 | -0.52(-1.50%) |
Sep 28, 2016 | 34.55 | 34.83 | 34.12 | 34.80 | 1,935,452 | +0.39(+1.13%) |
Sep 27, 2016 | 33.79 | 34.50 | 33.43 | 34.41 | 1,660,669 | +0.40(+1.16%) |
Sep 26, 2016 | 34.04 | 34.33 | 33.81 | 34.01 | 1,926,727 | -0.58(-1.68%) |
Sep 23, 2016 | 34.56 | 35.08 | 34.39 | 34.59 | 1,985,393 | -0.26(-0.75%) |
Sep 22, 2016 | 35.39 | 35.51 | 34.63 | 34.86 | 2,657,223 | -0.38(-1.08%) |
Sep 21, 2016 | 35.00 | 35.34 | 34.71 | 35.24 | 2,749,775 | +0.56(+1.62%) |
Sep 20, 2016 | 35.07 | 35.11 | 34.59 | 34.68 | 1,903,660 | -0.06(-0.17%) |
Sep 19, 2016 | 34.86 | 35.22 | 34.55 | 34.74 | 1,898,657 | +0.17(+0.50%) |
Sep 16, 2016 | 35.20 | 35.24 | 34.47 | 34.56 | 4,207,168 | -0.99(-2.79%) |
Sep 15, 2016 | 34.97 | 35.72 | 34.89 | 35.56 | 2,225,750 | +0.58(+1.64%) |
Sep 14, 2016 | 35.20 | 35.30 | 34.57 | 34.98 | 3,096,178 | -0.22(-0.62%) |
Sep 13, 2016 | 34.77 | 35.35 | 34.59 | 35.20 | 3,957,977 | -0.11(-0.32%) |
Sep 12, 2016 | 34.71 | 35.51 | 34.18 | 35.31 | 2,737,287 | +0.22(+0.62%) |
Sep 09, 2016 | 35.18 | 35.97 | 35.09 | 35.09 | 2,623,562 | -0.13(-0.36%) |
Sep 08, 2016 | 35.18 | 35.31 | 34.89 | 35.22 | 1,965,419 | +0.16(+0.45%) |
Sep 07, 2016 | 35.01 | 35.17 | 34.72 | 35.07 | 1,718,105 | -0.05(-0.15%) |
Sep 06, 2016 | 35.86 | 35.86 | 34.78 | 35.12 | 2,111,152 | -0.79(-2.21%) |
Sep 02, 2016 | 35.68 | 35.91 | 35.91 | 35.91 | 2,162,397 | +0.46(+1.31%) |