Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.37 | 47.44 | 45.38 | 45.88 | 1,383,077 | -1.45(-3.06%) |
Nov 29, 2016 | 47.33 | 47.80 | 47.04 | 47.33 | 1,188,407 | -0.08(-0.17%) |
Nov 28, 2016 | 47.83 | 47.94 | 46.76 | 47.41 | 1,123,280 | -0.55(-1.15%) |
Nov 25, 2016 | 47.29 | 47.97 | 47.29 | 47.96 | 355,460 | +0.70(+1.47%) |
Nov 23, 2016 | 47.27 | 47.27 | 47.27 | 0 | +0.33(+0.70%) | |
Nov 22, 2016 | 47.21 | 47.60 | 46.71 | 46.94 | 1,190,065 | -0.28(-0.59%) |
Nov 21, 2016 | 48.00 | 48.38 | 46.71 | 47.21 | 1,081,493 | -0.64(-1.34%) |
Nov 18, 2016 | 47.10 | 48.12 | 46.97 | 47.86 | 1,405,808 | +0.65(+1.38%) |
Nov 17, 2016 | 46.13 | 47.32 | 45.85 | 47.21 | 1,080,931 | +1.43(+3.12%) |
Nov 16, 2016 | 45.95 | 46.33 | 45.75 | 45.78 | 1,151,565 | -0.40(-0.87%) |
Nov 15, 2016 | 45.29 | 46.27 | 44.92 | 46.18 | 1,425,117 | +0.99(+2.19%) |
Nov 14, 2016 | 45.49 | 45.54 | 44.80 | 45.19 | 1,143,908 | -0.02(-0.04%) |
Nov 11, 2016 | 44.70 | 45.21 | 44.47 | 45.21 | 1,440,373 | +0.58(+1.30%) |
Nov 10, 2016 | 43.94 | 44.79 | 43.72 | 44.62 | 1,343,828 | +1.04(+2.40%) |
Nov 09, 2016 | 42.65 | 43.89 | 42.51 | 43.58 | 2,094,521 | +0.46(+1.08%) |
Nov 08, 2016 | 42.60 | 43.24 | 42.39 | 43.12 | 1,167,396 | +0.54(+1.26%) |
Nov 07, 2016 | 42.58 | 42.71 | 42.34 | 42.58 | 832,907 | +0.75(+1.79%) |
Nov 04, 2016 | 41.62 | 42.71 | 41.53 | 41.83 | 1,919,389 | +0.23(+0.56%) |
Nov 03, 2016 | 41.99 | 42.11 | 41.48 | 41.60 | 1,128,965 | -0.32(-0.77%) |
Nov 02, 2016 | 41.96 | 42.70 | 41.66 | 41.92 | 2,322,691 | -0.27(-0.64%) |
Nov 01, 2016 | 43.45 | 43.80 | 41.81 | 42.19 | 1,970,202 | -1.38(-3.16%) |
Oct 31, 2016 | 43.29 | 43.93 | 43.22 | 43.56 | 1,443,711 | +0.27(+0.62%) |
Oct 28, 2016 | 43.15 | 43.95 | 43.03 | 43.29 | 2,564,166 | +0.21(+0.48%) |
Oct 27, 2016 | 44.29 | 44.52 | 43.00 | 43.09 | 3,302,139 | -1.61(-3.60%) |
Oct 26, 2016 | 45.11 | 45.88 | 43.85 | 44.70 | 2,497,640 | +0.26(+0.58%) |
Oct 25, 2016 | 46.44 | 46.44 | 44.32 | 44.44 | 3,089,499 | -2.17(-4.66%) |
Oct 24, 2016 | 46.44 | 47.02 | 46.11 | 46.61 | 1,653,428 | +0.62(+1.34%) |
Oct 21, 2016 | 45.42 | 46.27 | 44.80 | 45.99 | 1,928,800 | +0.34(+0.74%) |
Oct 20, 2016 | 46.05 | 46.14 | 45.56 | 45.65 | 1,408,545 | -0.59(-1.27%) |
Oct 19, 2016 | 46.77 | 46.83 | 45.98 | 46.24 | 799,359 | -0.30(-0.65%) |
Oct 18, 2016 | 46.71 | 46.95 | 46.38 | 46.54 | 628,226 | +0.17(+0.37%) |
Oct 17, 2016 | 46.27 | 46.96 | 46.18 | 46.38 | 971,958 | +0.34(+0.74%) |
Oct 14, 2016 | 46.34 | 47.13 | 46.01 | 46.04 | 1,064,710 | +0.03(+0.06%) |
Oct 13, 2016 | 46.61 | 46.68 | 45.71 | 46.01 | 1,051,883 | -1.02(-2.16%) |
Oct 12, 2016 | 46.96 | 47.47 | 46.88 | 47.03 | 785,742 | +0.10(+0.21%) |
Oct 11, 2016 | 47.61 | 47.67 | 46.68 | 46.93 | 909,388 | -0.70(-1.48%) |
Oct 10, 2016 | 47.49 | 48.04 | 47.40 | 47.63 | 636,588 | +0.34(+0.72%) |
Oct 07, 2016 | 48.22 | 48.42 | 47.10 | 47.29 | 1,929,830 | -1.56(-3.19%) |
Oct 06, 2016 | 47.58 | 49.27 | 47.32 | 48.85 | 2,599,529 | +1.24(+2.60%) |
Oct 05, 2016 | 47.56 | 48.29 | 47.36 | 47.61 | 1,506,519 | +0.35(+0.73%) |
Oct 04, 2016 | 47.17 | 47.53 | 47.09 | 47.27 | 1,189,700 | +0.24(+0.51%) |
Oct 03, 2016 | 47.52 | 47.52 | 46.39 | 47.03 | 1,487,566 | -0.49(-1.03%) |
Sep 30, 2016 | 47.39 | 47.78 | 47.03 | 47.52 | 960,474 | +0.36(+0.77%) |
Sep 29, 2016 | 48.22 | 48.28 | 46.63 | 47.15 | 1,532,250 | -1.16(-2.40%) |
Sep 28, 2016 | 48.01 | 48.45 | 47.74 | 48.31 | 1,027,819 | +0.38(+0.80%) |
Sep 27, 2016 | 47.55 | 48.27 | 47.55 | 47.93 | 1,216,751 | +0.33(+0.69%) |
Sep 26, 2016 | 47.39 | 48.05 | 47.04 | 47.60 | 1,439,551 | +0.13(+0.28%) |
Sep 23, 2016 | 46.77 | 48.04 | 46.42 | 47.46 | 1,909,489 | +0.98(+2.11%) |
Sep 22, 2016 | 46.28 | 46.52 | 45.79 | 46.48 | 994,776 | +0.45(+0.97%) |
Sep 21, 2016 | 46.15 | 46.28 | 45.32 | 46.04 | 1,014,379 | +0.06(+0.14%) |
Sep 20, 2016 | 46.39 | 46.40 | 45.67 | 45.98 | 621,965 | -0.20(-0.44%) |
Sep 19, 2016 | 45.54 | 46.44 | 45.54 | 46.18 | 839,288 | +0.77(+1.69%) |
Sep 16, 2016 | 45.59 | 45.73 | 44.79 | 45.42 | 2,039,611 | -0.36(-0.80%) |
Sep 15, 2016 | 45.43 | 46.23 | 45.43 | 45.78 | 1,215,961 | +0.17(+0.37%) |
Sep 14, 2016 | 45.95 | 46.21 | 45.46 | 45.61 | 651,677 | -0.38(-0.83%) |
Sep 13, 2016 | 46.42 | 46.80 | 45.75 | 45.99 | 924,846 | -0.79(-1.69%) |
Sep 12, 2016 | 45.98 | 47.04 | 45.40 | 46.79 | 1,249,223 | +0.30(+0.65%) |
Sep 09, 2016 | 48.48 | 48.63 | 46.33 | 46.48 | 1,268,956 | -2.35(-4.81%) |
Sep 08, 2016 | 48.77 | 49.08 | 48.51 | 48.83 | 572,970 | -0.10(-0.20%) |
Sep 07, 2016 | 49.07 | 49.53 | 48.78 | 48.93 | 995,170 | -0.25(-0.51%) |
Sep 06, 2016 | 49.53 | 49.62 | 48.82 | 49.18 | 1,095,358 | -0.23(-0.47%) |
Sep 02, 2016 | 49.15 | 49.41 | 49.41 | 49.41 | 736,750 | +0.29(+0.60%) |