Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.31 | 49.36 | 49.15 | 49.21 | 955,440 | +0.15(+0.30%) |
Nov 29, 2016 | 48.83 | 49.17 | 48.78 | 49.06 | 388,864 | +0.18(+0.37%) |
Nov 28, 2016 | 48.92 | 49.06 | 48.83 | 48.88 | 874,717 | +0.12(+0.25%) |
Nov 25, 2016 | 48.82 | 48.89 | 48.73 | 48.76 | 337,277 | +0.28(+0.59%) |
Nov 23, 2016 | 48.47 | 48.47 | 48.47 | 0 | -0.26(-0.53%) | |
Nov 22, 2016 | 48.72 | 48.78 | 48.52 | 48.73 | 1,165,004 | +0.53(+1.11%) |
Nov 21, 2016 | 48.17 | 48.34 | 48.08 | 48.20 | 658,909 | +0.14(+0.29%) |
Nov 18, 2016 | 48.23 | 48.28 | 47.96 | 48.06 | 985,595 | -0.08(-0.16%) |
Nov 17, 2016 | 48.12 | 48.38 | 48.08 | 48.14 | 2,868,848 | +0.21(+0.43%) |
Nov 16, 2016 | 47.97 | 48.02 | 47.76 | 47.93 | 2,232,072 | -0.47(-0.98%) |
Nov 15, 2016 | 47.93 | 48.40 | 47.89 | 48.40 | 2,387,045 | +0.74(+1.56%) |
Nov 14, 2016 | 47.66 | 47.96 | 47.39 | 47.66 | 2,412,701 | -0.38(-0.79%) |
Nov 11, 2016 | 48.11 | 48.32 | 47.65 | 48.04 | 3,059,580 | -0.85(-1.75%) |
Nov 10, 2016 | 49.78 | 49.83 | 48.74 | 48.89 | 3,804,365 | -0.86(-1.73%) |
Nov 09, 2016 | 49.83 | 50.34 | 49.69 | 49.76 | 2,286,898 | -1.44(-2.81%) |
Nov 08, 2016 | 50.69 | 51.41 | 50.66 | 51.20 | 698,943 | +0.24(+0.47%) |
Nov 07, 2016 | 50.64 | 50.98 | 50.53 | 50.95 | 531,574 | +1.27(+2.55%) |
Nov 04, 2016 | 49.87 | 49.94 | 49.64 | 49.69 | 704,508 | -0.41(-0.83%) |
Nov 03, 2016 | 50.27 | 50.31 | 49.95 | 50.10 | 762,467 | -0.14(-0.27%) |
Nov 02, 2016 | 50.63 | 50.63 | 50.04 | 50.24 | 2,650,126 | -0.43(-0.85%) |
Nov 01, 2016 | 51.07 | 51.11 | 50.35 | 50.67 | 791,131 | -0.12(-0.24%) |
Oct 31, 2016 | 50.72 | 50.95 | 50.70 | 50.79 | 1,759,600 | +0.05(+0.10%) |
Oct 28, 2016 | 51.01 | 51.14 | 50.59 | 50.74 | 933,205 | -0.22(-0.44%) |
Oct 27, 2016 | 51.30 | 51.34 | 50.93 | 50.96 | 1,602,397 | -0.44(-0.86%) |
Oct 26, 2016 | 51.45 | 51.60 | 51.29 | 51.40 | 355,394 | -0.47(-0.91%) |
Oct 25, 2016 | 51.93 | 51.99 | 51.78 | 51.88 | 365,441 | -0.04(-0.08%) |
Oct 24, 2016 | 51.93 | 52.05 | 51.77 | 51.92 | 787,365 | +0.32(+0.62%) |
Oct 21, 2016 | 51.38 | 51.66 | 51.34 | 51.60 | 222,889 | -0.06(-0.12%) |
Oct 20, 2016 | 51.67 | 51.88 | 51.54 | 51.66 | 554,509 | -0.23(-0.45%) |
Oct 19, 2016 | 51.74 | 51.95 | 51.67 | 51.89 | 2,493,173 | +0.24(+0.47%) |
Oct 18, 2016 | 51.73 | 51.77 | 51.54 | 51.65 | 447,926 | +0.79(+1.56%) |
Oct 17, 2016 | 50.86 | 51.00 | 50.78 | 50.86 | 465,971 | -0.11(-0.22%) |
Oct 14, 2016 | 51.38 | 51.41 | 50.95 | 50.97 | 1,449,031 | +0.06(+0.12%) |
Oct 13, 2016 | 50.64 | 51.05 | 50.35 | 50.91 | 759,046 | -0.49(-0.96%) |
Oct 12, 2016 | 51.30 | 51.52 | 51.20 | 51.40 | 810,008 | +0.01(+0.02%) |
Oct 11, 2016 | 51.70 | 51.76 | 51.19 | 51.39 | 1,896,542 | -1.38(-2.61%) |
Oct 10, 2016 | 52.54 | 52.90 | 52.54 | 52.77 | 609,463 | +0.41(+0.77%) |
Oct 07, 2016 | 52.53 | 52.62 | 52.04 | 52.37 | 1,054,487 | -0.30(-0.57%) |
Oct 06, 2016 | 52.39 | 52.67 | 52.26 | 52.67 | 670,939 | +0.05(+0.10%) |
Oct 05, 2016 | 52.43 | 52.66 | 52.33 | 52.62 | 834,312 | +0.73(+1.41%) |
Oct 04, 2016 | 52.44 | 52.54 | 51.80 | 51.89 | 1,565,914 | -0.56(-1.07%) |
Oct 03, 2016 | 52.08 | 52.46 | 52.04 | 52.45 | 1,676,586 | +0.28(+0.53%) |
Sep 30, 2016 | 52.00 | 52.30 | 51.89 | 52.17 | 1,086,664 | +0.27(+0.51%) |
Sep 29, 2016 | 52.39 | 52.53 | 51.79 | 51.90 | 1,034,448 | -0.77(-1.46%) |
Sep 28, 2016 | 52.33 | 52.70 | 52.01 | 52.67 | 1,192,250 | +0.34(+0.66%) |
Sep 27, 2016 | 51.96 | 52.33 | 51.85 | 52.33 | 1,233,315 | +0.72(+1.39%) |
Sep 26, 2016 | 51.81 | 51.90 | 51.60 | 51.61 | 769,794 | -0.64(-1.22%) |
Sep 23, 2016 | 52.52 | 52.58 | 52.25 | 52.25 | 1,067,702 | -0.71(-1.33%) |
Sep 22, 2016 | 52.91 | 53.13 | 52.83 | 52.95 | 2,563,219 | +0.19(+0.36%) |
Sep 21, 2016 | 51.95 | 52.80 | 51.84 | 52.77 | 2,523,207 | +1.28(+2.49%) |
Sep 20, 2016 | 51.77 | 51.81 | 51.47 | 51.48 | 1,551,663 | +0.03(+0.05%) |
Sep 19, 2016 | 51.64 | 51.80 | 51.39 | 51.45 | 932,185 | +0.41(+0.79%) |
Sep 16, 2016 | 51.10 | 51.16 | 50.70 | 51.05 | 1,164,310 | -0.36(-0.70%) |
Sep 15, 2016 | 50.82 | 51.47 | 50.65 | 51.41 | 2,373,392 | +0.89(+1.76%) |
Sep 14, 2016 | 50.48 | 50.94 | 50.47 | 50.52 | 1,219,686 | +0.25(+0.50%) |
Sep 13, 2016 | 50.65 | 50.77 | 50.03 | 50.27 | 1,955,828 | -1.09(-2.11%) |
Sep 12, 2016 | 50.55 | 51.52 | 50.37 | 51.36 | 1,279,602 | +0.21(+0.40%) |
Sep 09, 2016 | 51.95 | 51.95 | 51.15 | 51.15 | 1,142,310 | -1.43(-2.72%) |
Sep 08, 2016 | 52.68 | 52.78 | 52.49 | 52.58 | 1,155,495 | -0.10(-0.20%) |
Sep 07, 2016 | 52.65 | 52.77 | 52.52 | 52.69 | 1,625,050 | +0.09(+0.16%) |
Sep 06, 2016 | 52.29 | 52.70 | 52.27 | 52.60 | 2,522,479 | +1.03(+2.01%) |
Sep 02, 2016 | 51.43 | 51.57 | 51.57 | 51.57 | 1,688,094 | +0.67(+1.32%) |