Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.54 | 46.81 | 46.12 | 46.12 | 8,867,930 | -0.52(-1.11%) |
Nov 29, 2016 | 47.16 | 47.32 | 46.58 | 46.64 | 6,584,466 | -0.35(-0.74%) |
Nov 28, 2016 | 47.39 | 47.39 | 46.62 | 46.99 | 9,101,133 | -0.47(-0.99%) |
Nov 25, 2016 | 47.61 | 47.66 | 47.30 | 47.46 | 2,970,934 | +0.17(+0.35%) |
Nov 23, 2016 | 47.29 | 47.29 | 47.29 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.41 | 47.67 | 47.03 | 47.63 | 5,675,480 | +0.40(+0.84%) |
Nov 21, 2016 | 46.98 | 47.37 | 46.94 | 47.24 | 5,815,585 | +0.17(+0.35%) |
Nov 18, 2016 | 47.34 | 47.80 | 46.94 | 47.07 | 8,100,043 | -0.45(-0.95%) |
Nov 17, 2016 | 46.92 | 47.60 | 46.72 | 47.52 | 8,319,616 | +0.84(+1.80%) |
Nov 16, 2016 | 46.06 | 46.80 | 46.01 | 46.69 | 7,232,218 | +0.51(+1.10%) |
Nov 15, 2016 | 46.48 | 46.65 | 45.83 | 46.18 | 10,095,419 | -0.07(-0.16%) |
Nov 14, 2016 | 47.15 | 47.16 | 46.25 | 46.25 | 8,699,423 | -0.52(-1.10%) |
Nov 11, 2016 | 46.26 | 46.84 | 46.22 | 46.77 | 6,839,709 | +0.35(+0.75%) |
Nov 10, 2016 | 47.25 | 47.32 | 46.36 | 46.42 | 13,369,326 | -0.67(-1.43%) |
Nov 09, 2016 | 46.12 | 47.23 | 45.91 | 47.09 | 9,833,441 | +0.04(+0.08%) |
Nov 08, 2016 | 47.07 | 47.43 | 46.94 | 47.05 | 8,803,807 | +0.16(+0.33%) |
Nov 07, 2016 | 46.50 | 46.92 | 46.32 | 46.90 | 9,060,389 | +0.88(+1.90%) |
Nov 04, 2016 | 45.87 | 46.47 | 45.84 | 46.02 | 10,774,431 | +0.21(+0.46%) |
Nov 03, 2016 | 46.04 | 46.06 | 45.42 | 45.81 | 8,335,692 | +0.01(+0.02%) |
Nov 02, 2016 | 45.36 | 46.31 | 45.15 | 45.80 | 11,697,391 | +0.09(+0.20%) |
Nov 01, 2016 | 46.52 | 46.53 | 45.27 | 45.71 | 15,306,859 | -0.52(-1.12%) |
Oct 31, 2016 | 46.87 | 47.12 | 46.06 | 46.22 | 19,465,166 | -1.70(-3.54%) |
Oct 28, 2016 | 48.01 | 48.36 | 47.71 | 47.92 | 9,875,066 | +0.12(+0.25%) |
Oct 27, 2016 | 48.21 | 48.21 | 47.62 | 47.80 | 8,618,439 | -0.07(-0.15%) |
Oct 26, 2016 | 46.93 | 48.15 | 46.89 | 47.87 | 13,462,189 | +0.85(+1.80%) |
Oct 25, 2016 | 46.95 | 47.39 | 46.71 | 47.03 | 16,256,125 | -0.76(-1.58%) |
Oct 24, 2016 | 48.05 | 48.17 | 47.74 | 47.78 | 8,224,429 | +0.09(+0.19%) |
Oct 21, 2016 | 47.66 | 47.78 | 47.21 | 47.69 | 9,944,851 | -0.11(-0.23%) |
Oct 20, 2016 | 47.69 | 48.23 | 47.62 | 47.80 | 7,152,348 | +0.08(+0.17%) |
Oct 19, 2016 | 47.29 | 47.75 | 47.11 | 47.72 | 7,581,696 | +0.53(+1.13%) |
Oct 18, 2016 | 47.26 | 47.59 | 47.16 | 47.18 | 7,387,440 | +0.18(+0.37%) |
Oct 17, 2016 | 47.58 | 47.67 | 46.94 | 47.01 | 8,577,528 | -0.54(-1.14%) |
Oct 14, 2016 | 48.25 | 48.36 | 47.55 | 47.55 | 7,744,175 | -0.38(-0.79%) |
Oct 13, 2016 | 48.01 | 48.20 | 47.44 | 47.93 | 9,146,692 | -0.38(-0.78%) |
Oct 12, 2016 | 47.91 | 48.56 | 47.72 | 48.31 | 10,096,679 | +0.57(+1.20%) |
Oct 11, 2016 | 47.86 | 48.13 | 47.46 | 47.74 | 9,991,009 | +0.03(+0.06%) |
Oct 10, 2016 | 48.02 | 48.13 | 47.69 | 47.71 | 5,937,297 | +0.00(+0.00%) |
Oct 07, 2016 | 48.29 | 48.33 | 47.61 | 47.71 | 9,126,424 | -0.22(-0.46%) |
Oct 06, 2016 | 48.09 | 48.21 | 47.90 | 47.93 | 10,195,312 | -0.08(-0.17%) |
Oct 05, 2016 | 48.04 | 48.49 | 47.99 | 48.01 | 7,863,782 | -0.02(-0.04%) |
Oct 04, 2016 | 48.73 | 48.88 | 47.98 | 48.03 | 11,653,385 | -0.49(-1.01%) |
Oct 03, 2016 | 48.40 | 48.82 | 48.29 | 48.52 | 8,235,724 | +0.02(+0.04%) |
Sep 30, 2016 | 48.43 | 48.88 | 48.16 | 48.50 | 13,925,518 | +0.45(+0.94%) |
Sep 29, 2016 | 48.75 | 49.36 | 48.01 | 48.05 | 18,040,074 | -1.00(-2.05%) |
Sep 28, 2016 | 50.30 | 50.66 | 48.64 | 49.05 | 35,448,324 | -1.93(-3.78%) |
Sep 27, 2016 | 49.97 | 51.16 | 49.65 | 50.98 | 17,174,628 | +0.87(+1.73%) |
Sep 26, 2016 | 50.48 | 50.66 | 49.81 | 50.11 | 12,622,875 | -0.69(-1.36%) |
Sep 23, 2016 | 50.68 | 51.32 | 50.58 | 50.80 | 9,685,107 | -0.24(-0.47%) |
Sep 22, 2016 | 51.10 | 51.57 | 50.89 | 51.04 | 8,740,841 | +0.06(+0.13%) |
Sep 21, 2016 | 50.68 | 51.02 | 50.31 | 50.98 | 8,729,173 | +0.43(+0.86%) |
Sep 20, 2016 | 50.90 | 51.07 | 50.44 | 50.55 | 9,295,679 | -0.07(-0.15%) |
Sep 19, 2016 | 51.02 | 51.08 | 50.60 | 50.62 | 8,327,714 | -0.21(-0.42%) |
Sep 16, 2016 | 50.89 | 51.00 | 50.71 | 50.83 | 12,717,853 | -0.27(-0.52%) |
Sep 15, 2016 | 50.66 | 51.16 | 50.49 | 51.10 | 6,856,583 | +0.31(+0.62%) |
Sep 14, 2016 | 50.81 | 51.18 | 50.61 | 50.78 | 8,273,293 | -0.22(-0.43%) |
Sep 13, 2016 | 51.46 | 51.53 | 50.78 | 51.01 | 7,988,577 | -0.59(-1.14%) |
Sep 12, 2016 | 50.66 | 51.69 | 50.62 | 51.60 | 8,110,181 | +0.63(+1.23%) |
Sep 09, 2016 | 51.48 | 51.59 | 50.91 | 50.97 | 12,278,161 | -0.77(-1.50%) |
Sep 08, 2016 | 52.40 | 52.76 | 51.69 | 51.74 | 13,832,168 | -1.43(-2.69%) |
Sep 07, 2016 | 52.95 | 53.23 | 52.52 | 53.17 | 8,180,963 | +0.29(+0.54%) |
Sep 06, 2016 | 53.66 | 53.78 | 52.70 | 52.88 | 10,607,639 | -0.56(-1.05%) |
Sep 02, 2016 | 54.01 | 53.45 | 53.45 | 53.45 | 7,526,320 | -0.48(-0.89%) |