Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.05 | 50.33 | 48.99 | 49.23 | 2,348,044 | -0.86(-1.72%) |
Nov 29, 2016 | 48.59 | 50.54 | 48.44 | 50.09 | 2,841,613 | +1.61(+3.32%) |
Nov 28, 2016 | 49.21 | 49.21 | 48.31 | 48.48 | 877,830 | -0.33(-0.68%) |
Nov 25, 2016 | 48.57 | 49.19 | 48.57 | 48.81 | 386,399 | +0.33(+0.68%) |
Nov 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +1.20(+2.54%) | |
Nov 22, 2016 | 48.05 | 48.14 | 46.96 | 47.28 | 1,229,545 | -0.75(-1.56%) |
Nov 21, 2016 | 47.57 | 48.38 | 47.57 | 48.03 | 954,136 | +0.39(+0.82%) |
Nov 18, 2016 | 48.66 | 49.21 | 47.33 | 47.64 | 1,690,005 | -0.99(-2.04%) |
Nov 17, 2016 | 46.70 | 48.74 | 46.70 | 48.63 | 7,124,743 | +2.16(+4.65%) |
Nov 16, 2016 | 46.28 | 46.75 | 46.05 | 46.47 | 1,767,103 | -0.04(-0.09%) |
Nov 15, 2016 | 47.00 | 47.50 | 46.41 | 46.51 | 1,648,091 | +0.02(+0.04%) |
Nov 14, 2016 | 48.42 | 48.42 | 46.42 | 46.49 | 1,601,683 | -1.46(-3.04%) |
Nov 11, 2016 | 48.04 | 48.45 | 46.47 | 47.95 | 1,704,648 | +1.01(+2.15%) |
Nov 10, 2016 | 49.46 | 49.46 | 46.70 | 46.94 | 2,750,075 | -2.06(-4.20%) |
Nov 09, 2016 | 48.71 | 49.35 | 48.09 | 49.00 | 1,542,399 | -0.22(-0.45%) |
Nov 08, 2016 | 49.32 | 49.72 | 49.04 | 49.22 | 1,482,894 | -0.35(-0.71%) |
Nov 07, 2016 | 49.04 | 50.19 | 48.59 | 49.57 | 3,237,022 | +1.27(+2.63%) |
Nov 04, 2016 | 48.29 | 48.87 | 47.64 | 48.30 | 2,265,301 | +0.01(+0.02%) |
Nov 03, 2016 | 49.22 | 49.99 | 47.17 | 48.29 | 6,070,786 | +3.49(+7.79%) |
Nov 02, 2016 | 43.67 | 45.15 | 43.33 | 44.80 | 3,732,866 | +0.87(+1.98%) |
Nov 01, 2016 | 44.29 | 44.60 | 43.86 | 43.93 | 1,558,403 | -0.46(-1.04%) |
Oct 31, 2016 | 44.99 | 45.09 | 43.98 | 44.39 | 2,282,941 | -0.32(-0.72%) |
Oct 28, 2016 | 45.07 | 45.12 | 44.28 | 44.71 | 1,750,160 | -0.39(-0.86%) |
Oct 27, 2016 | 45.47 | 45.88 | 44.99 | 45.10 | 787,773 | -0.21(-0.46%) |
Oct 26, 2016 | 45.80 | 45.95 | 45.14 | 45.31 | 1,539,891 | -0.57(-1.24%) |
Oct 25, 2016 | 45.81 | 46.22 | 45.45 | 45.88 | 1,352,266 | -0.03(-0.07%) |
Oct 24, 2016 | 45.47 | 45.94 | 45.25 | 45.91 | 1,393,675 | +0.92(+2.04%) |
Oct 21, 2016 | 44.83 | 45.08 | 44.38 | 44.99 | 1,356,449 | +0.01(+0.02%) |
Oct 20, 2016 | 44.16 | 45.06 | 43.93 | 44.98 | 1,556,557 | +0.76(+1.72%) |
Oct 19, 2016 | 45.06 | 45.48 | 44.07 | 44.22 | 1,295,942 | -0.87(-1.93%) |
Oct 18, 2016 | 45.47 | 45.71 | 44.31 | 45.09 | 3,339,066 | +0.24(+0.54%) |
Oct 17, 2016 | 44.50 | 45.85 | 44.50 | 44.85 | 7,107,516 | +2.16(+5.06%) |
Oct 14, 2016 | 42.87 | 43.97 | 42.65 | 42.69 | 4,097,252 | +0.34(+0.80%) |
Oct 13, 2016 | 42.19 | 42.52 | 41.70 | 42.35 | 954,434 | -0.15(-0.35%) |
Oct 12, 2016 | 42.18 | 42.52 | 41.81 | 42.50 | 1,177,223 | +0.28(+0.66%) |
Oct 11, 2016 | 43.77 | 43.98 | 41.92 | 42.22 | 3,408,478 | -1.55(-3.54%) |
Oct 10, 2016 | 44.81 | 45.21 | 43.32 | 43.77 | 3,349,792 | -0.92(-2.06%) |
Oct 07, 2016 | 46.49 | 46.49 | 44.50 | 44.69 | 1,499,797 | -0.80(-1.76%) |
Oct 06, 2016 | 45.79 | 46.00 | 45.07 | 45.49 | 974,296 | -0.12(-0.26%) |
Oct 05, 2016 | 45.65 | 45.74 | 45.10 | 45.61 | 653,038 | +0.11(+0.24%) |
Oct 04, 2016 | 45.29 | 45.65 | 45.17 | 45.50 | 1,139,877 | +0.34(+0.75%) |
Oct 03, 2016 | 44.79 | 45.35 | 44.56 | 45.16 | 1,186,610 | +0.08(+0.18%) |
Sep 30, 2016 | 45.14 | 45.52 | 44.83 | 45.08 | 1,441,031 | -0.09(-0.20%) |
Sep 29, 2016 | 45.36 | 45.44 | 44.91 | 45.17 | 1,113,023 | -0.19(-0.42%) |
Sep 28, 2016 | 45.73 | 46.13 | 45.12 | 45.36 | 1,999,929 | -0.75(-1.63%) |
Sep 27, 2016 | 45.93 | 46.26 | 45.57 | 46.11 | 1,161,558 | +0.21(+0.46%) |
Sep 26, 2016 | 46.03 | 46.44 | 45.88 | 45.90 | 1,472,951 | -0.42(-0.91%) |
Sep 23, 2016 | 45.91 | 46.44 | 45.39 | 46.32 | 1,643,269 | +0.45(+0.98%) |
Sep 22, 2016 | 46.52 | 46.78 | 45.69 | 45.87 | 1,676,996 | -0.47(-1.01%) |
Sep 21, 2016 | 45.66 | 46.45 | 45.16 | 46.34 | 1,748,474 | +1.10(+2.43%) |
Sep 20, 2016 | 44.99 | 45.46 | 44.82 | 45.24 | 896,888 | +0.53(+1.19%) |
Sep 19, 2016 | 44.93 | 45.16 | 44.17 | 44.71 | 894,281 | -0.02(-0.04%) |
Sep 16, 2016 | 45.26 | 45.26 | 44.39 | 44.73 | 2,191,561 | -0.50(-1.11%) |
Sep 15, 2016 | 45.80 | 45.80 | 43.97 | 45.23 | 1,421,461 | +1.12(+2.54%) |
Sep 14, 2016 | 43.76 | 44.36 | 43.76 | 44.11 | 1,032,314 | +0.33(+0.75%) |
Sep 13, 2016 | 43.53 | 43.98 | 43.23 | 43.78 | 1,233,860 | +0.24(+0.55%) |
Sep 12, 2016 | 42.54 | 43.57 | 42.35 | 43.54 | 1,196,000 | +0.80(+1.87%) |
Sep 09, 2016 | 43.06 | 43.58 | 42.69 | 42.74 | 1,361,894 | -0.54(-1.25%) |
Sep 08, 2016 | 43.43 | 43.76 | 42.89 | 43.28 | 2,311,647 | -0.28(-0.64%) |
Sep 07, 2016 | 44.78 | 44.78 | 43.12 | 43.56 | 1,954,437 | -1.09(-2.44%) |
Sep 06, 2016 | 44.91 | 45.04 | 44.41 | 44.65 | 909,310 | -0.05(-0.11%) |
Sep 02, 2016 | 44.00 | 44.70 | 44.70 | 44.70 | 1,617,500 | +0.94(+2.15%) |