Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.51 | 46.78 | 46.10 | 46.10 | 8,873,279 | -0.52(-1.11%) |
Nov 29, 2016 | 47.14 | 47.29 | 46.56 | 46.61 | 6,588,437 | -0.35(-0.74%) |
Nov 28, 2016 | 47.36 | 47.36 | 46.59 | 46.96 | 9,106,622 | -0.47(-0.99%) |
Nov 25, 2016 | 47.58 | 47.63 | 47.27 | 47.43 | 2,972,726 | +0.17(+0.35%) |
Nov 23, 2016 | 47.26 | 47.26 | 47.26 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.38 | 47.64 | 47.00 | 47.61 | 5,678,903 | +0.40(+0.84%) |
Nov 21, 2016 | 46.95 | 47.34 | 46.91 | 47.21 | 5,819,092 | +0.17(+0.35%) |
Nov 18, 2016 | 47.31 | 47.77 | 46.92 | 47.04 | 8,104,928 | -0.45(-0.95%) |
Nov 17, 2016 | 46.90 | 47.57 | 46.69 | 47.50 | 8,324,634 | +0.84(+1.80%) |
Nov 16, 2016 | 46.03 | 46.77 | 45.99 | 46.66 | 7,236,580 | +0.51(+1.10%) |
Nov 15, 2016 | 46.45 | 46.62 | 45.80 | 46.15 | 10,101,508 | -0.07(-0.16%) |
Nov 14, 2016 | 47.12 | 47.13 | 46.22 | 46.22 | 8,704,669 | -0.52(-1.10%) |
Nov 11, 2016 | 46.23 | 46.81 | 46.20 | 46.74 | 6,843,834 | +0.35(+0.75%) |
Nov 10, 2016 | 47.22 | 47.29 | 46.34 | 46.39 | 13,377,389 | -0.67(-1.43%) |
Nov 09, 2016 | 46.10 | 47.20 | 45.88 | 47.06 | 9,839,372 | +0.04(+0.08%) |
Nov 08, 2016 | 47.04 | 47.40 | 46.91 | 47.03 | 8,809,117 | +0.16(+0.33%) |
Nov 07, 2016 | 46.47 | 46.89 | 46.29 | 46.87 | 9,065,853 | +0.87(+1.90%) |
Nov 04, 2016 | 45.85 | 46.45 | 45.81 | 45.99 | 10,780,929 | +0.21(+0.46%) |
Nov 03, 2016 | 46.01 | 46.03 | 45.40 | 45.78 | 8,340,720 | +0.01(+0.02%) |
Nov 02, 2016 | 45.33 | 46.28 | 45.12 | 45.77 | 11,704,446 | +0.09(+0.20%) |
Nov 01, 2016 | 46.49 | 46.50 | 45.24 | 45.68 | 15,316,091 | -0.52(-1.12%) |
Oct 31, 2016 | 46.84 | 47.09 | 46.03 | 46.20 | 19,476,904 | -1.69(-3.54%) |
Oct 28, 2016 | 47.98 | 48.33 | 47.68 | 47.89 | 9,881,022 | +0.12(+0.25%) |
Oct 27, 2016 | 48.19 | 48.19 | 47.59 | 47.77 | 8,623,636 | -0.07(-0.15%) |
Oct 26, 2016 | 46.91 | 48.12 | 46.86 | 47.84 | 13,470,308 | +0.85(+1.80%) |
Oct 25, 2016 | 46.92 | 47.36 | 46.68 | 47.00 | 16,265,929 | -0.75(-1.58%) |
Oct 24, 2016 | 48.02 | 48.14 | 47.72 | 47.75 | 8,229,389 | +0.09(+0.19%) |
Oct 21, 2016 | 47.63 | 47.75 | 47.18 | 47.66 | 9,950,848 | -0.11(-0.23%) |
Oct 20, 2016 | 47.66 | 48.20 | 47.59 | 47.77 | 7,156,661 | +0.08(+0.17%) |
Oct 19, 2016 | 47.26 | 47.73 | 47.08 | 47.69 | 7,586,268 | +0.53(+1.13%) |
Oct 18, 2016 | 47.23 | 47.56 | 47.13 | 47.15 | 7,391,895 | +0.17(+0.37%) |
Oct 17, 2016 | 47.55 | 47.64 | 46.92 | 46.98 | 8,582,701 | -0.54(-1.14%) |
Oct 14, 2016 | 48.22 | 48.33 | 47.52 | 47.52 | 7,748,846 | -0.38(-0.79%) |
Oct 13, 2016 | 47.98 | 48.17 | 47.41 | 47.90 | 9,152,209 | -0.38(-0.78%) |
Oct 12, 2016 | 47.88 | 48.53 | 47.69 | 48.28 | 10,102,768 | +0.57(+1.20%) |
Oct 11, 2016 | 47.83 | 48.10 | 47.43 | 47.71 | 9,997,034 | +0.03(+0.06%) |
Oct 10, 2016 | 47.99 | 48.10 | 47.66 | 47.68 | 5,940,878 | +0.00(+0.00%) |
Oct 07, 2016 | 48.26 | 48.30 | 47.58 | 47.68 | 9,131,928 | -0.22(-0.46%) |
Oct 06, 2016 | 48.06 | 48.18 | 47.87 | 47.90 | 10,201,461 | -0.08(-0.17%) |
Oct 05, 2016 | 48.01 | 48.46 | 47.96 | 47.98 | 7,868,524 | -0.02(-0.04%) |
Oct 04, 2016 | 48.70 | 48.85 | 47.95 | 48.00 | 11,660,413 | -0.49(-1.01%) |
Oct 03, 2016 | 48.37 | 48.79 | 48.26 | 48.49 | 8,240,691 | +0.02(+0.04%) |
Sep 30, 2016 | 48.40 | 48.85 | 48.13 | 48.47 | 13,933,916 | +0.45(+0.94%) |
Sep 29, 2016 | 48.72 | 49.33 | 47.98 | 48.02 | 18,050,954 | -1.00(-2.05%) |
Sep 28, 2016 | 50.27 | 50.63 | 48.61 | 49.02 | 35,469,704 | -1.92(-3.78%) |
Sep 27, 2016 | 49.94 | 51.13 | 49.62 | 50.95 | 17,184,986 | +0.87(+1.73%) |
Sep 26, 2016 | 50.45 | 50.63 | 49.78 | 50.08 | 12,630,488 | -0.69(-1.36%) |
Sep 23, 2016 | 50.65 | 51.29 | 50.55 | 50.77 | 9,690,948 | -0.24(-0.47%) |
Sep 22, 2016 | 51.07 | 51.54 | 50.86 | 51.01 | 8,746,113 | +0.06(+0.13%) |
Sep 21, 2016 | 50.65 | 50.98 | 50.28 | 50.95 | 8,734,437 | +0.43(+0.86%) |
Sep 20, 2016 | 50.87 | 51.04 | 50.41 | 50.51 | 9,301,285 | -0.07(-0.15%) |
Sep 19, 2016 | 50.98 | 51.05 | 50.57 | 50.59 | 8,332,736 | -0.21(-0.42%) |
Sep 16, 2016 | 50.86 | 50.97 | 50.68 | 50.80 | 12,725,523 | -0.27(-0.52%) |
Sep 15, 2016 | 50.63 | 51.13 | 50.46 | 51.07 | 6,860,718 | +0.31(+0.62%) |
Sep 14, 2016 | 50.78 | 51.15 | 50.58 | 50.75 | 8,278,283 | -0.22(-0.43%) |
Sep 13, 2016 | 51.43 | 51.50 | 50.74 | 50.98 | 7,993,395 | -0.59(-1.14%) |
Sep 12, 2016 | 50.63 | 51.66 | 50.59 | 51.56 | 8,115,072 | +0.63(+1.23%) |
Sep 09, 2016 | 51.44 | 51.55 | 50.88 | 50.94 | 12,285,566 | -0.77(-1.50%) |
Sep 08, 2016 | 52.37 | 52.72 | 51.66 | 51.71 | 13,840,510 | -1.43(-2.69%) |
Sep 07, 2016 | 52.92 | 53.19 | 52.48 | 53.14 | 8,185,897 | +0.29(+0.54%) |
Sep 06, 2016 | 53.63 | 53.75 | 52.67 | 52.85 | 10,614,037 | -0.56(-1.05%) |
Sep 02, 2016 | 53.98 | 53.41 | 53.41 | 53.41 | 7,530,859 | -0.48(-0.89%) |