Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.13 | 53.27 | 52.28 | 52.83 | 502,017 | -0.05(-0.09%) |
Nov 29, 2016 | 52.99 | 53.10 | 52.62 | 52.88 | 557,298 | +0.09(+0.17%) |
Nov 28, 2016 | 52.80 | 53.17 | 52.59 | 52.79 | 482,242 | -0.10(-0.19%) |
Nov 25, 2016 | 52.29 | 53.02 | 51.59 | 52.89 | 174,052 | +0.60(+1.15%) |
Nov 23, 2016 | 52.29 | 52.29 | 52.29 | 0 | +0.19(+0.36%) | |
Nov 22, 2016 | 52.30 | 52.50 | 51.83 | 52.10 | 477,573 | +0.10(+0.19%) |
Nov 21, 2016 | 52.00 | 52.48 | 51.74 | 52.00 | 453,419 | -0.07(-0.13%) |
Nov 18, 2016 | 52.13 | 52.41 | 51.90 | 52.07 | 641,371 | +0.24(+0.46%) |
Nov 17, 2016 | 51.47 | 52.12 | 50.81 | 51.83 | 559,942 | +0.08(+0.15%) |
Nov 16, 2016 | 51.24 | 51.75 | 50.99 | 51.75 | 527,072 | +0.41(+0.80%) |
Nov 15, 2016 | 50.33 | 51.48 | 50.33 | 51.34 | 512,615 | +0.87(+1.72%) |
Nov 14, 2016 | 49.97 | 50.66 | 49.71 | 50.47 | 1,102,804 | +0.46(+0.92%) |
Nov 11, 2016 | 48.70 | 50.03 | 48.08 | 50.01 | 1,345,967 | +1.47(+3.03%) |
Nov 10, 2016 | 49.50 | 49.50 | 48.61 | 48.54 | 718,633 | -0.49(-1.00%) |
Nov 09, 2016 | 48.68 | 49.31 | 48.27 | 49.03 | 846,879 | +0.21(+0.43%) |
Nov 08, 2016 | 48.68 | 49.07 | 48.50 | 48.82 | 473,957 | +0.14(+0.29%) |
Nov 07, 2016 | 48.90 | 49.14 | 48.46 | 48.68 | 557,067 | +0.58(+1.21%) |
Nov 04, 2016 | 48.06 | 48.68 | 47.96 | 48.10 | 411,215 | +0.08(+0.17%) |
Nov 03, 2016 | 48.14 | 48.46 | 47.98 | 48.02 | 549,904 | -0.14(-0.29%) |
Nov 02, 2016 | 48.68 | 48.82 | 47.94 | 48.16 | 789,002 | -0.66(-1.35%) |
Nov 01, 2016 | 49.20 | 49.20 | 48.47 | 48.82 | 605,806 | -0.42(-0.85%) |
Oct 31, 2016 | 49.65 | 49.82 | 48.87 | 49.24 | 1,155,567 | -0.01(-0.02%) |
Oct 28, 2016 | 49.01 | 49.50 | 47.82 | 49.25 | 1,433,780 | +2.46(+5.26%) |
Oct 27, 2016 | 47.62 | 47.66 | 46.59 | 46.79 | 822,288 | -0.51(-1.08%) |
Oct 26, 2016 | 47.26 | 47.89 | 47.17 | 47.30 | 436,637 | -0.33(-0.69%) |
Oct 25, 2016 | 48.15 | 48.16 | 47.51 | 47.63 | 481,180 | -0.49(-1.02%) |
Oct 24, 2016 | 47.97 | 48.25 | 47.96 | 48.12 | 442,915 | +0.39(+0.82%) |
Oct 21, 2016 | 47.11 | 47.84 | 47.11 | 47.73 | 763,538 | +0.33(+0.70%) |
Oct 20, 2016 | 47.08 | 47.52 | 46.91 | 47.40 | 577,161 | +0.29(+0.62%) |
Oct 19, 2016 | 46.83 | 47.30 | 46.57 | 47.11 | 433,331 | +0.38(+0.81%) |
Oct 18, 2016 | 46.92 | 46.94 | 46.72 | 46.73 | 251,076 | +0.27(+0.58%) |
Oct 17, 2016 | 46.58 | 46.88 | 46.42 | 46.46 | 336,057 | -0.12(-0.26%) |
Oct 14, 2016 | 46.21 | 46.95 | 46.21 | 46.58 | 463,493 | +0.47(+1.02%) |
Oct 13, 2016 | 45.80 | 46.17 | 45.47 | 46.11 | 476,267 | +0.04(+0.09%) |
Oct 12, 2016 | 46.31 | 46.40 | 45.96 | 46.07 | 444,175 | -0.24(-0.52%) |
Oct 11, 2016 | 47.47 | 47.52 | 46.04 | 46.31 | 456,216 | -1.16(-2.44%) |
Oct 10, 2016 | 47.43 | 48.08 | 47.37 | 47.47 | 324,492 | +0.18(+0.38%) |
Oct 07, 2016 | 47.22 | 47.51 | 47.01 | 47.29 | 551,786 | +0.05(+0.11%) |
Oct 06, 2016 | 47.10 | 47.31 | 46.81 | 47.24 | 320,896 | +0.12(+0.25%) |
Oct 05, 2016 | 47.08 | 47.39 | 46.96 | 47.12 | 639,148 | +0.03(+0.06%) |
Oct 04, 2016 | 46.90 | 47.37 | 46.86 | 47.09 | 377,148 | +0.38(+0.81%) |
Oct 03, 2016 | 46.83 | 46.91 | 46.43 | 46.71 | 446,638 | -0.08(-0.17%) |
Sep 30, 2016 | 47.27 | 47.31 | 46.26 | 46.79 | 652,622 | -0.21(-0.45%) |
Sep 29, 2016 | 46.80 | 47.23 | 46.69 | 47.00 | 628,435 | +0.20(+0.43%) |
Sep 28, 2016 | 46.52 | 46.97 | 45.74 | 46.80 | 445,247 | +0.44(+0.95%) |
Sep 27, 2016 | 45.93 | 46.53 | 45.74 | 46.36 | 378,012 | +0.31(+0.67%) |
Sep 26, 2016 | 46.27 | 46.42 | 46.01 | 46.05 | 228,543 | -0.50(-1.07%) |
Sep 23, 2016 | 46.67 | 47.11 | 46.55 | 46.55 | 388,117 | -0.47(-1.00%) |
Sep 22, 2016 | 46.62 | 47.16 | 46.41 | 47.02 | 493,352 | +0.84(+1.82%) |
Sep 21, 2016 | 45.93 | 46.31 | 45.64 | 46.18 | 398,433 | +0.49(+1.07%) |
Sep 20, 2016 | 45.65 | 45.87 | 45.55 | 45.69 | 453,977 | +0.19(+0.42%) |
Sep 19, 2016 | 45.17 | 45.92 | 45.17 | 45.50 | 456,884 | +0.38(+0.84%) |
Sep 16, 2016 | 45.20 | 45.38 | 44.88 | 45.12 | 750,460 | -0.04(-0.09%) |
Sep 15, 2016 | 45.44 | 45.50 | 44.60 | 45.16 | 958,733 | -0.21(-0.46%) |
Sep 14, 2016 | 44.70 | 45.44 | 44.68 | 45.37 | 470,130 | +0.67(+1.50%) |
Sep 13, 2016 | 45.61 | 45.78 | 44.67 | 44.70 | 859,456 | -1.23(-2.68%) |
Sep 12, 2016 | 45.18 | 45.94 | 44.96 | 45.93 | 599,127 | +0.49(+1.08%) |
Sep 09, 2016 | 46.11 | 46.51 | 45.44 | 45.44 | 644,929 | -1.07(-2.30%) |
Sep 08, 2016 | 46.24 | 46.59 | 46.14 | 46.51 | 745,282 | +0.28(+0.61%) |
Sep 07, 2016 | 45.74 | 46.49 | 45.70 | 46.23 | 941,535 | +0.36(+0.78%) |
Sep 06, 2016 | 45.94 | 46.00 | 45.62 | 45.87 | 851,826 | -0.05(-0.11%) |
Sep 02, 2016 | 45.83 | 45.92 | 45.92 | 45.92 | 435,500 | +0.30(+0.66%) |