Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.92 | 49.92 | 47.83 | 47.84 | 8,059,278 | -1.81(-3.65%) |
Nov 29, 2016 | 49.08 | 50.31 | 48.99 | 49.65 | 6,729,821 | +0.71(+1.45%) |
Nov 28, 2016 | 49.90 | 50.11 | 48.76 | 48.94 | 6,592,678 | -1.10(-2.20%) |
Nov 25, 2016 | 49.27 | 50.07 | 49.27 | 50.04 | 3,318,757 | +0.83(+1.69%) |
Nov 23, 2016 | 49.21 | 49.21 | 49.21 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.63 | 50.27 | 47.90 | 49.46 | 14,930,131 | +1.14(+2.36%) |
Nov 21, 2016 | 56.50 | 48.86 | 46.74 | 48.32 | 35,870,536 | -8.19(-14.49%) |
Nov 18, 2016 | 55.73 | 57.19 | 55.65 | 56.50 | 4,670,192 | +0.55(+0.99%) |
Nov 17, 2016 | 57.52 | 57.52 | 54.00 | 55.95 | 7,357,924 | -1.95(-3.36%) |
Nov 16, 2016 | 57.72 | 58.59 | 57.58 | 57.90 | 2,672,299 | +0.18(+0.32%) |
Nov 15, 2016 | 57.66 | 58.43 | 57.26 | 57.71 | 3,799,834 | +0.27(+0.47%) |
Nov 14, 2016 | 55.98 | 57.93 | 55.68 | 57.44 | 3,494,869 | +1.63(+2.92%) |
Nov 11, 2016 | 55.52 | 56.34 | 54.70 | 55.82 | 4,647,491 | +0.25(+0.45%) |
Nov 10, 2016 | 58.38 | 58.73 | 55.37 | 55.56 | 4,703,231 | -2.75(-4.72%) |
Nov 09, 2016 | 57.63 | 58.66 | 55.71 | 58.32 | 5,787,386 | -0.65(-1.11%) |
Nov 08, 2016 | 58.22 | 59.67 | 58.07 | 58.97 | 3,250,135 | +0.76(+1.31%) |
Nov 07, 2016 | 56.89 | 58.27 | 56.63 | 58.21 | 4,037,341 | +1.85(+3.29%) |
Nov 04, 2016 | 58.76 | 58.88 | 55.83 | 56.35 | 6,441,061 | -2.34(-3.99%) |
Nov 03, 2016 | 59.13 | 59.25 | 58.63 | 58.69 | 2,152,624 | -0.29(-0.48%) |
Nov 02, 2016 | 59.69 | 59.77 | 58.95 | 58.98 | 2,695,926 | -0.65(-1.10%) |
Nov 01, 2016 | 59.16 | 60.08 | 59.15 | 59.63 | 3,619,395 | +0.20(+0.34%) |
Oct 31, 2016 | 58.63 | 59.46 | 58.38 | 59.43 | 2,942,250 | +0.93(+1.59%) |
Oct 28, 2016 | 57.84 | 58.79 | 57.81 | 58.50 | 2,563,227 | +0.70(+1.20%) |
Oct 27, 2016 | 57.55 | 58.22 | 56.95 | 57.80 | 3,014,411 | +0.20(+0.35%) |
Oct 26, 2016 | 57.92 | 58.15 | 57.50 | 57.60 | 2,231,894 | -0.31(-0.54%) |
Oct 25, 2016 | 58.42 | 58.68 | 57.88 | 57.91 | 3,285,309 | -0.66(-1.13%) |
Oct 24, 2016 | 58.68 | 58.94 | 58.30 | 58.58 | 3,526,459 | +0.24(+0.42%) |
Oct 21, 2016 | 58.25 | 58.84 | 58.02 | 58.33 | 3,194,870 | -0.23(-0.39%) |
Oct 20, 2016 | 59.18 | 59.65 | 58.34 | 58.56 | 3,130,454 | -0.55(-0.94%) |
Oct 19, 2016 | 60.37 | 60.37 | 58.96 | 59.11 | 4,279,758 | -0.91(-1.52%) |
Oct 18, 2016 | 60.48 | 60.70 | 60.01 | 60.03 | 2,016,345 | +0.01(+0.01%) |
Oct 17, 2016 | 60.14 | 60.62 | 59.94 | 60.02 | 2,107,608 | -0.03(-0.04%) |
Oct 14, 2016 | 60.52 | 61.13 | 60.04 | 60.04 | 2,682,974 | -0.38(-0.62%) |
Oct 13, 2016 | 59.99 | 60.83 | 59.72 | 60.42 | 3,462,701 | +0.39(+0.66%) |
Oct 12, 2016 | 59.88 | 60.19 | 59.40 | 60.03 | 2,700,526 | +0.15(+0.25%) |
Oct 11, 2016 | 59.51 | 60.37 | 59.35 | 59.88 | 4,589,128 | +0.74(+1.25%) |
Oct 10, 2016 | 57.88 | 59.39 | 57.54 | 59.14 | 6,509,639 | +2.31(+4.06%) |
Oct 07, 2016 | 59.12 | 59.36 | 55.24 | 56.83 | 23,690,734 | -5.56(-8.91%) |
Oct 06, 2016 | 61.83 | 62.62 | 61.71 | 62.39 | 2,359,686 | +0.51(+0.83%) |
Oct 05, 2016 | 61.91 | 62.15 | 61.26 | 61.88 | 3,822,443 | +0.08(+0.14%) |
Oct 04, 2016 | 63.02 | 63.19 | 61.74 | 61.80 | 3,221,631 | -1.20(-1.90%) |
Oct 03, 2016 | 62.56 | 63.11 | 62.14 | 63.00 | 2,615,091 | +0.36(+0.58%) |
Sep 30, 2016 | 63.08 | 63.37 | 62.43 | 62.64 | 3,086,574 | -0.13(-0.21%) |
Sep 29, 2016 | 63.89 | 64.07 | 62.70 | 62.77 | 3,824,335 | -1.00(-1.57%) |
Sep 28, 2016 | 63.51 | 63.83 | 63.34 | 63.77 | 2,232,374 | +0.25(+0.40%) |
Sep 27, 2016 | 63.68 | 63.87 | 63.22 | 63.52 | 2,367,241 | -0.13(-0.21%) |
Sep 26, 2016 | 63.92 | 63.99 | 63.46 | 63.65 | 2,248,335 | -0.32(-0.50%) |
Sep 23, 2016 | 64.30 | 64.53 | 63.95 | 63.97 | 2,593,111 | -0.42(-0.65%) |
Sep 22, 2016 | 63.73 | 64.43 | 63.59 | 64.39 | 2,677,171 | +0.90(+1.41%) |
Sep 21, 2016 | 62.46 | 63.64 | 62.44 | 63.49 | 2,535,538 | +0.95(+1.52%) |
Sep 20, 2016 | 62.57 | 62.91 | 62.40 | 62.54 | 2,732,777 | +0.28(+0.44%) |
Sep 19, 2016 | 62.00 | 62.75 | 61.64 | 62.27 | 3,429,551 | +0.82(+1.34%) |
Sep 16, 2016 | 61.55 | 61.83 | 61.18 | 61.44 | 9,766,767 | -0.29(-0.48%) |
Sep 15, 2016 | 61.23 | 61.83 | 60.82 | 61.74 | 2,576,910 | +0.42(+0.68%) |
Sep 14, 2016 | 61.67 | 61.91 | 61.13 | 61.32 | 3,139,921 | -0.23(-0.37%) |
Sep 13, 2016 | 61.82 | 62.22 | 61.47 | 61.54 | 2,668,632 | -0.39(-0.62%) |
Sep 12, 2016 | 60.71 | 62.05 | 60.68 | 61.93 | 3,561,325 | +1.32(+2.17%) |
Sep 09, 2016 | 62.24 | 62.24 | 60.61 | 60.61 | 3,435,816 | -2.05(-3.27%) |
Sep 08, 2016 | 62.93 | 63.03 | 62.50 | 62.66 | 2,464,187 | -0.49(-0.77%) |
Sep 07, 2016 | 63.52 | 63.71 | 62.63 | 63.15 | 2,865,600 | -0.67(-1.05%) |
Sep 06, 2016 | 64.28 | 64.63 | 63.11 | 63.82 | 3,576,279 | -0.30(-0.47%) |
Sep 02, 2016 | 63.37 | 64.12 | 64.12 | 64.12 | 2,753,124 | +0.81(+1.27%) |