Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.37 | 52.68 | 52.08 | 52.08 | 9,275,434 | +0.04(+0.08%) |
Nov 29, 2016 | 52.20 | 52.28 | 52.01 | 52.04 | 5,887,660 | -0.02(-0.05%) |
Nov 28, 2016 | 52.61 | 53.04 | 52.04 | 52.06 | 7,735,810 | -0.93(-1.75%) |
Nov 25, 2016 | 52.64 | 53.10 | 52.64 | 52.99 | 2,522,151 | +0.09(+0.17%) |
Nov 23, 2016 | 52.90 | 52.90 | 52.90 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.65 | 52.73 | 51.88 | 52.63 | 8,058,639 | +0.07(+0.13%) |
Nov 21, 2016 | 52.64 | 52.83 | 52.35 | 52.56 | 5,080,459 | +0.01(+0.02%) |
Nov 18, 2016 | 52.74 | 52.82 | 52.17 | 52.55 | 5,426,239 | -0.26(-0.50%) |
Nov 17, 2016 | 52.59 | 53.01 | 52.59 | 52.82 | 7,574,842 | +0.11(+0.20%) |
Nov 16, 2016 | 52.58 | 53.05 | 52.17 | 52.71 | 7,511,704 | -0.41(-0.77%) |
Nov 15, 2016 | 52.57 | 53.12 | 52.41 | 53.12 | 10,443,867 | +0.12(+0.23%) |
Nov 14, 2016 | 52.35 | 53.22 | 52.26 | 53.00 | 11,585,693 | +0.93(+1.78%) |
Nov 11, 2016 | 51.75 | 52.20 | 51.57 | 52.07 | 11,764,171 | +0.09(+0.17%) |
Nov 10, 2016 | 50.59 | 52.19 | 50.57 | 51.98 | 15,276,694 | +1.87(+3.74%) |
Nov 09, 2016 | 49.41 | 50.29 | 49.09 | 50.10 | 15,834,850 | +1.18(+2.40%) |
Nov 08, 2016 | 48.61 | 49.23 | 48.28 | 48.93 | 11,223,316 | +0.18(+0.37%) |
Nov 07, 2016 | 47.86 | 48.77 | 47.79 | 48.75 | 11,936,900 | +1.56(+3.31%) |
Nov 04, 2016 | 47.88 | 47.97 | 47.18 | 47.18 | 10,625,251 | -0.63(-1.32%) |
Nov 03, 2016 | 47.81 | 47.99 | 47.16 | 47.82 | 15,916,420 | -1.97(-3.96%) |
Nov 02, 2016 | 49.86 | 50.26 | 49.54 | 49.79 | 8,948,902 | -0.11(-0.21%) |
Nov 01, 2016 | 50.79 | 50.83 | 49.26 | 49.90 | 10,121,333 | -0.84(-1.65%) |
Oct 31, 2016 | 50.61 | 50.95 | 50.52 | 50.74 | 7,176,802 | +0.35(+0.69%) |
Oct 28, 2016 | 50.69 | 50.91 | 50.13 | 50.39 | 8,533,304 | -0.12(-0.23%) |
Oct 27, 2016 | 50.52 | 51.01 | 50.26 | 50.51 | 12,066,670 | +0.25(+0.51%) |
Oct 26, 2016 | 49.58 | 50.46 | 49.47 | 50.25 | 8,007,543 | +0.46(+0.92%) |
Oct 25, 2016 | 49.58 | 49.83 | 49.47 | 49.79 | 4,248,835 | +0.19(+0.38%) |
Oct 24, 2016 | 49.57 | 49.75 | 49.49 | 49.60 | 4,206,001 | +0.26(+0.53%) |
Oct 21, 2016 | 48.95 | 49.41 | 48.84 | 49.34 | 5,129,905 | -0.06(-0.12%) |
Oct 20, 2016 | 49.74 | 49.91 | 49.18 | 49.40 | 5,327,479 | -0.53(-1.05%) |
Oct 19, 2016 | 49.72 | 50.16 | 49.72 | 49.92 | 5,529,344 | +0.18(+0.36%) |
Oct 18, 2016 | 49.92 | 50.16 | 49.65 | 49.74 | 4,992,770 | +0.16(+0.33%) |
Oct 17, 2016 | 49.36 | 49.73 | 49.26 | 49.58 | 6,273,394 | +0.35(+0.72%) |
Oct 14, 2016 | 49.45 | 49.91 | 49.15 | 49.22 | 6,333,202 | +0.22(+0.45%) |
Oct 13, 2016 | 49.17 | 49.27 | 48.46 | 49.00 | 7,456,072 | -0.70(-1.41%) |
Oct 12, 2016 | 49.41 | 50.05 | 49.26 | 49.70 | 6,768,180 | +0.48(+0.97%) |
Oct 11, 2016 | 49.43 | 49.65 | 48.93 | 49.22 | 6,288,289 | -0.48(-0.96%) |
Oct 10, 2016 | 49.61 | 49.94 | 49.61 | 49.70 | 4,178,402 | +0.31(+0.63%) |
Oct 07, 2016 | 49.34 | 49.70 | 49.02 | 49.39 | 5,755,820 | +0.09(+0.18%) |
Oct 06, 2016 | 49.31 | 49.44 | 48.94 | 49.30 | 5,984,957 | +0.04(+0.08%) |
Oct 05, 2016 | 48.84 | 49.57 | 48.80 | 49.26 | 6,347,359 | +0.67(+1.39%) |
Oct 04, 2016 | 48.37 | 48.73 | 48.20 | 48.58 | 7,284,617 | +0.13(+0.27%) |
Oct 03, 2016 | 48.67 | 48.76 | 48.10 | 48.45 | 5,300,867 | -0.35(-0.71%) |
Sep 30, 2016 | 48.35 | 49.01 | 48.35 | 48.80 | 7,739,624 | +0.77(+1.61%) |
Sep 29, 2016 | 48.80 | 49.22 | 47.88 | 48.02 | 8,771,997 | -0.90(-1.85%) |
Sep 28, 2016 | 48.33 | 48.95 | 48.22 | 48.93 | 7,254,774 | +0.81(+1.69%) |
Sep 27, 2016 | 47.81 | 48.46 | 47.61 | 48.11 | 6,552,739 | +0.21(+0.45%) |
Sep 26, 2016 | 48.06 | 48.06 | 47.74 | 47.90 | 5,953,394 | -0.39(-0.82%) |
Sep 23, 2016 | 48.45 | 48.61 | 48.22 | 48.29 | 7,669,862 | -0.21(-0.44%) |
Sep 22, 2016 | 47.89 | 48.55 | 47.83 | 48.51 | 8,049,444 | +0.74(+1.55%) |
Sep 21, 2016 | 47.79 | 47.99 | 47.32 | 47.77 | 10,135,458 | +0.21(+0.43%) |
Sep 20, 2016 | 47.77 | 47.79 | 47.51 | 47.56 | 6,192,903 | +0.00(+0.00%) |
Sep 19, 2016 | 47.82 | 48.14 | 47.41 | 47.56 | 8,129,295 | -0.05(-0.10%) |
Sep 16, 2016 | 47.87 | 47.90 | 47.46 | 47.61 | 27,131,424 | -0.57(-1.18%) |
Sep 15, 2016 | 47.69 | 48.43 | 47.59 | 48.18 | 7,995,552 | +0.42(+0.88%) |
Sep 14, 2016 | 47.84 | 48.21 | 47.60 | 47.76 | 7,270,867 | -0.12(-0.26%) |
Sep 13, 2016 | 47.72 | 48.00 | 47.45 | 47.88 | 8,632,534 | -0.36(-0.75%) |
Sep 12, 2016 | 47.66 | 48.43 | 47.06 | 48.24 | 11,276,588 | +0.26(+0.55%) |
Sep 09, 2016 | 48.14 | 48.49 | 47.97 | 47.98 | 8,482,466 | -0.30(-0.63%) |
Sep 08, 2016 | 48.56 | 48.73 | 48.23 | 48.29 | 6,455,490 | -0.27(-0.56%) |
Sep 07, 2016 | 48.51 | 48.67 | 48.20 | 48.56 | 5,487,919 | -0.07(-0.13%) |
Sep 06, 2016 | 48.77 | 48.94 | 48.24 | 48.62 | 8,640,136 | -0.34(-0.68%) |
Sep 02, 2016 | 48.84 | 48.96 | 48.96 | 48.96 | 5,379,055 | +0.37(+0.76%) |