Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.07 | 52.79 | 48.07 | 52.44 | 7,830,394 | +5.60(+11.96%) |
Nov 29, 2016 | 46.13 | 47.06 | 45.56 | 46.84 | 3,003,747 | -0.60(-1.26%) |
Nov 28, 2016 | 48.65 | 48.71 | 47.39 | 47.43 | 2,764,967 | -0.81(-1.68%) |
Nov 25, 2016 | 48.36 | 48.53 | 48.06 | 48.24 | 1,067,561 | -0.44(-0.90%) |
Nov 23, 2016 | 48.68 | 48.68 | 48.68 | 0 | +0.53(+1.09%) | |
Nov 22, 2016 | 48.33 | 48.59 | 47.56 | 48.15 | 2,870,619 | +0.24(+0.51%) |
Nov 21, 2016 | 48.31 | 48.59 | 47.17 | 47.91 | 3,843,832 | +0.60(+1.27%) |
Nov 18, 2016 | 46.81 | 47.73 | 46.72 | 47.31 | 2,080,312 | +0.74(+1.59%) |
Nov 17, 2016 | 46.10 | 47.09 | 46.04 | 46.56 | 3,070,266 | +0.86(+1.88%) |
Nov 16, 2016 | 45.95 | 46.17 | 45.19 | 45.71 | 1,841,495 | -0.49(-1.05%) |
Nov 15, 2016 | 44.57 | 46.34 | 44.57 | 46.19 | 3,100,881 | +1.98(+4.48%) |
Nov 14, 2016 | 42.90 | 44.36 | 42.81 | 44.21 | 3,299,540 | +1.12(+2.59%) |
Nov 11, 2016 | 43.68 | 43.94 | 42.43 | 43.09 | 2,002,004 | -1.05(-2.39%) |
Nov 10, 2016 | 43.75 | 44.52 | 43.42 | 44.15 | 3,456,709 | +0.09(+0.20%) |
Nov 09, 2016 | 43.29 | 44.62 | 43.09 | 44.06 | 3,242,375 | +0.75(+1.73%) |
Nov 08, 2016 | 42.78 | 43.53 | 42.41 | 43.31 | 2,022,180 | +0.50(+1.17%) |
Nov 07, 2016 | 43.36 | 43.49 | 42.36 | 42.81 | 2,510,897 | +0.03(+0.06%) |
Nov 04, 2016 | 42.56 | 43.05 | 41.47 | 42.78 | 4,308,925 | -0.05(-0.11%) |
Nov 03, 2016 | 42.96 | 43.13 | 42.21 | 42.83 | 1,948,089 | +0.08(+0.18%) |
Nov 02, 2016 | 43.03 | 43.36 | 41.39 | 42.75 | 4,029,339 | -0.89(-2.04%) |
Nov 01, 2016 | 43.72 | 44.01 | 43.04 | 43.64 | 2,743,264 | +0.39(+0.90%) |
Oct 31, 2016 | 43.31 | 43.57 | 42.98 | 43.25 | 2,911,189 | -0.23(-0.52%) |
Oct 28, 2016 | 43.86 | 44.47 | 43.15 | 43.48 | 1,969,512 | -0.49(-1.12%) |
Oct 27, 2016 | 44.76 | 44.99 | 43.66 | 43.97 | 2,123,104 | -0.49(-1.11%) |
Oct 26, 2016 | 44.44 | 44.71 | 43.55 | 44.47 | 2,712,390 | -0.43(-0.96%) |
Oct 25, 2016 | 45.42 | 45.97 | 44.86 | 44.90 | 1,679,454 | -0.62(-1.37%) |
Oct 24, 2016 | 45.60 | 45.68 | 44.39 | 45.52 | 3,032,984 | -0.04(-0.09%) |
Oct 21, 2016 | 45.42 | 45.73 | 44.88 | 45.56 | 2,338,253 | -0.34(-0.75%) |
Oct 20, 2016 | 46.27 | 46.33 | 45.58 | 45.91 | 2,192,295 | -0.86(-1.85%) |
Oct 19, 2016 | 46.56 | 47.55 | 46.06 | 46.77 | 2,696,681 | +0.73(+1.59%) |
Oct 18, 2016 | 46.63 | 46.87 | 45.76 | 46.04 | 1,935,659 | +0.26(+0.57%) |
Oct 17, 2016 | 46.95 | 47.32 | 44.97 | 45.78 | 3,654,683 | -1.29(-2.74%) |
Oct 14, 2016 | 47.85 | 47.96 | 46.97 | 47.06 | 1,176,903 | -0.53(-1.12%) |
Oct 13, 2016 | 47.10 | 47.80 | 46.67 | 47.60 | 1,339,032 | +0.27(+0.56%) |
Oct 12, 2016 | 47.22 | 47.54 | 46.89 | 47.33 | 1,369,219 | -0.14(-0.29%) |
Oct 11, 2016 | 47.44 | 47.53 | 46.84 | 47.47 | 2,003,229 | -0.32(-0.66%) |
Oct 10, 2016 | 47.55 | 48.24 | 47.40 | 47.78 | 2,047,274 | +0.78(+1.66%) |
Oct 07, 2016 | 47.57 | 47.59 | 46.80 | 47.00 | 2,564,626 | -0.38(-0.81%) |
Oct 06, 2016 | 47.33 | 48.08 | 47.02 | 47.39 | 1,947,651 | +0.32(+0.67%) |
Oct 05, 2016 | 46.42 | 47.50 | 46.34 | 47.07 | 2,716,770 | +1.12(+2.45%) |
Oct 04, 2016 | 46.39 | 46.71 | 45.55 | 45.95 | 2,113,952 | -0.29(-0.64%) |
Oct 03, 2016 | 46.21 | 46.66 | 45.21 | 46.24 | 2,818,806 | +0.12(+0.25%) |
Sep 30, 2016 | 45.25 | 46.54 | 44.86 | 46.13 | 4,435,204 | +1.40(+3.13%) |
Sep 29, 2016 | 43.36 | 45.84 | 43.27 | 44.73 | 7,588,534 | +1.70(+3.95%) |
Sep 28, 2016 | 40.27 | 43.14 | 40.17 | 43.03 | 4,231,185 | +3.09(+7.74%) |
Sep 27, 2016 | 38.98 | 40.10 | 38.72 | 39.94 | 3,135,464 | +0.51(+1.29%) |
Sep 26, 2016 | 39.57 | 39.89 | 39.31 | 39.43 | 2,155,520 | -0.04(-0.10%) |
Sep 23, 2016 | 40.48 | 41.11 | 39.27 | 39.47 | 2,195,866 | -1.39(-3.40%) |
Sep 22, 2016 | 41.18 | 41.44 | 40.61 | 40.86 | 1,552,361 | +0.41(+1.02%) |
Sep 21, 2016 | 39.07 | 40.48 | 39.04 | 40.45 | 2,378,150 | +1.75(+4.53%) |
Sep 20, 2016 | 39.39 | 39.39 | 38.51 | 38.70 | 2,583,153 | -0.59(-1.50%) |
Sep 19, 2016 | 39.78 | 39.97 | 39.26 | 39.29 | 1,971,733 | -0.20(-0.50%) |
Sep 16, 2016 | 38.94 | 39.88 | 38.83 | 39.48 | 3,896,228 | -0.11(-0.28%) |
Sep 15, 2016 | 39.30 | 40.05 | 39.17 | 39.59 | 1,974,243 | +0.34(+0.86%) |
Sep 14, 2016 | 39.02 | 40.37 | 38.81 | 39.26 | 2,696,766 | +0.07(+0.17%) |
Sep 13, 2016 | 40.35 | 40.64 | 38.84 | 39.19 | 3,803,044 | -1.77(-4.32%) |
Sep 12, 2016 | 40.69 | 41.16 | 40.30 | 40.96 | 2,524,628 | -0.05(-0.12%) |
Sep 09, 2016 | 42.51 | 42.99 | 41.00 | 41.01 | 2,253,053 | -2.09(-4.85%) |
Sep 08, 2016 | 43.38 | 43.70 | 42.18 | 43.10 | 3,357,344 | +0.04(+0.10%) |
Sep 07, 2016 | 43.15 | 43.42 | 42.49 | 43.05 | 2,041,286 | +0.10(+0.22%) |
Sep 06, 2016 | 42.07 | 43.09 | 41.66 | 42.96 | 3,059,148 | +1.71(+4.14%) |
Sep 02, 2016 | 41.81 | 41.25 | 41.25 | 41.25 | 2,114,785 | -0.08(-0.18%) |