Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.09 | 52.81 | 48.09 | 52.46 | 7,827,262 | +5.60(+11.96%) |
Nov 29, 2016 | 46.15 | 47.08 | 45.58 | 46.85 | 3,002,545 | -0.60(-1.26%) |
Nov 28, 2016 | 48.67 | 48.73 | 47.41 | 47.45 | 2,763,861 | -0.81(-1.68%) |
Nov 25, 2016 | 48.38 | 48.55 | 48.08 | 48.26 | 1,067,134 | -0.44(-0.90%) |
Nov 23, 2016 | 48.70 | 48.70 | 48.70 | 0 | +0.53(+1.09%) | |
Nov 22, 2016 | 48.35 | 48.61 | 47.58 | 48.17 | 2,869,471 | +0.24(+0.51%) |
Nov 21, 2016 | 48.33 | 48.61 | 47.19 | 47.93 | 3,842,295 | +0.60(+1.27%) |
Nov 18, 2016 | 46.83 | 47.75 | 46.74 | 47.33 | 2,079,480 | +0.74(+1.59%) |
Nov 17, 2016 | 46.12 | 47.11 | 46.06 | 46.58 | 3,069,038 | +0.86(+1.88%) |
Nov 16, 2016 | 45.97 | 46.19 | 45.20 | 45.72 | 1,840,758 | -0.49(-1.05%) |
Nov 15, 2016 | 44.59 | 46.36 | 44.59 | 46.21 | 3,099,641 | +1.98(+4.48%) |
Nov 14, 2016 | 42.92 | 44.38 | 42.83 | 44.23 | 3,298,220 | +1.12(+2.59%) |
Nov 11, 2016 | 43.70 | 43.96 | 42.44 | 43.11 | 2,001,203 | -1.05(-2.39%) |
Nov 10, 2016 | 43.77 | 44.54 | 43.44 | 44.16 | 3,455,326 | +0.09(+0.20%) |
Nov 09, 2016 | 43.31 | 44.64 | 43.10 | 44.07 | 3,241,078 | +0.75(+1.73%) |
Nov 08, 2016 | 42.80 | 43.55 | 42.42 | 43.32 | 2,021,371 | +0.50(+1.17%) |
Nov 07, 2016 | 43.37 | 43.51 | 42.37 | 42.83 | 2,509,893 | +0.03(+0.06%) |
Nov 04, 2016 | 42.58 | 43.07 | 41.49 | 42.80 | 4,307,202 | -0.05(-0.11%) |
Nov 03, 2016 | 42.98 | 43.15 | 42.23 | 42.85 | 1,947,310 | +0.08(+0.18%) |
Nov 02, 2016 | 43.05 | 43.38 | 41.41 | 42.77 | 4,027,728 | -0.89(-2.04%) |
Nov 01, 2016 | 43.74 | 44.03 | 43.06 | 43.66 | 2,742,167 | +0.39(+0.90%) |
Oct 31, 2016 | 43.33 | 43.59 | 43.00 | 43.27 | 2,910,025 | -0.23(-0.52%) |
Oct 28, 2016 | 43.88 | 44.48 | 43.17 | 43.50 | 1,968,725 | -0.49(-1.12%) |
Oct 27, 2016 | 44.78 | 45.01 | 43.68 | 43.99 | 2,122,255 | -0.49(-1.11%) |
Oct 26, 2016 | 44.46 | 44.72 | 43.57 | 44.48 | 2,711,305 | -0.43(-0.96%) |
Oct 25, 2016 | 45.44 | 45.99 | 44.88 | 44.92 | 1,678,782 | -0.62(-1.37%) |
Oct 24, 2016 | 45.62 | 45.70 | 44.41 | 45.54 | 3,031,771 | -0.04(-0.09%) |
Oct 21, 2016 | 45.44 | 45.75 | 44.90 | 45.58 | 2,337,318 | -0.34(-0.75%) |
Oct 20, 2016 | 46.29 | 46.35 | 45.59 | 45.92 | 2,191,418 | -0.86(-1.85%) |
Oct 19, 2016 | 46.58 | 47.57 | 46.07 | 46.79 | 2,695,603 | +0.73(+1.59%) |
Oct 18, 2016 | 46.65 | 46.89 | 45.78 | 46.05 | 1,934,885 | +0.26(+0.57%) |
Oct 17, 2016 | 46.97 | 47.34 | 44.98 | 45.79 | 3,653,222 | -1.29(-2.74%) |
Oct 14, 2016 | 47.86 | 47.97 | 46.99 | 47.08 | 1,176,432 | -0.53(-1.12%) |
Oct 13, 2016 | 47.12 | 47.82 | 46.69 | 47.62 | 1,338,497 | +0.27(+0.56%) |
Oct 12, 2016 | 47.24 | 47.56 | 46.91 | 47.35 | 1,368,672 | -0.14(-0.29%) |
Oct 11, 2016 | 47.46 | 47.55 | 46.86 | 47.49 | 2,002,428 | -0.32(-0.66%) |
Oct 10, 2016 | 47.57 | 48.26 | 47.42 | 47.80 | 2,046,455 | +0.78(+1.66%) |
Oct 07, 2016 | 47.59 | 47.61 | 46.82 | 47.02 | 2,563,601 | -0.38(-0.81%) |
Oct 06, 2016 | 47.35 | 48.10 | 47.03 | 47.41 | 1,946,872 | +0.32(+0.67%) |
Oct 05, 2016 | 46.44 | 47.51 | 46.36 | 47.09 | 2,715,683 | +1.12(+2.45%) |
Oct 04, 2016 | 46.41 | 46.73 | 45.57 | 45.97 | 2,113,107 | -0.29(-0.64%) |
Oct 03, 2016 | 46.23 | 46.68 | 45.23 | 46.26 | 2,817,679 | +0.12(+0.25%) |
Sep 30, 2016 | 45.27 | 46.56 | 44.88 | 46.14 | 4,433,430 | +1.40(+3.13%) |
Sep 29, 2016 | 43.38 | 45.86 | 43.28 | 44.74 | 7,585,499 | +1.70(+3.95%) |
Sep 28, 2016 | 40.29 | 43.15 | 40.19 | 43.04 | 4,229,493 | +3.09(+7.74%) |
Sep 27, 2016 | 38.99 | 40.12 | 38.74 | 39.95 | 3,134,210 | +0.51(+1.29%) |
Sep 26, 2016 | 39.59 | 39.90 | 39.32 | 39.44 | 2,154,658 | -0.04(-0.10%) |
Sep 23, 2016 | 40.49 | 41.12 | 39.28 | 39.49 | 2,194,988 | -1.39(-3.40%) |
Sep 22, 2016 | 41.19 | 41.45 | 40.62 | 40.88 | 1,551,740 | +0.41(+1.02%) |
Sep 21, 2016 | 39.09 | 40.50 | 39.06 | 40.47 | 2,377,199 | +1.76(+4.53%) |
Sep 20, 2016 | 39.41 | 39.41 | 38.53 | 38.71 | 2,582,121 | -0.59(-1.50%) |
Sep 19, 2016 | 39.79 | 39.99 | 39.28 | 39.30 | 1,970,945 | -0.20(-0.50%) |
Sep 16, 2016 | 38.96 | 39.90 | 38.84 | 39.50 | 3,894,670 | -0.11(-0.28%) |
Sep 15, 2016 | 39.31 | 40.06 | 39.18 | 39.61 | 1,973,453 | +0.34(+0.86%) |
Sep 14, 2016 | 39.04 | 40.39 | 38.83 | 39.27 | 2,695,688 | +0.07(+0.17%) |
Sep 13, 2016 | 40.36 | 40.66 | 38.86 | 39.20 | 3,801,523 | -1.77(-4.32%) |
Sep 12, 2016 | 40.71 | 41.18 | 40.32 | 40.97 | 2,523,619 | -0.05(-0.12%) |
Sep 09, 2016 | 42.52 | 43.01 | 41.01 | 41.02 | 2,252,152 | -2.09(-4.85%) |
Sep 08, 2016 | 43.40 | 43.72 | 42.19 | 43.11 | 3,356,001 | +0.04(+0.10%) |
Sep 07, 2016 | 43.17 | 43.44 | 42.50 | 43.07 | 2,040,470 | +0.10(+0.22%) |
Sep 06, 2016 | 42.08 | 43.11 | 41.68 | 42.98 | 3,057,925 | +1.71(+4.14%) |
Sep 02, 2016 | 41.83 | 41.27 | 41.27 | 41.27 | 2,113,940 | -0.08(-0.18%) |