Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.74 | 54.06 | 52.74 | 53.56 | 62,327,120 | +2.59(+5.08%) |
Nov 29, 2016 | 50.82 | 51.28 | 50.42 | 50.97 | 25,513,578 | -0.63(-1.23%) |
Nov 28, 2016 | 52.58 | 52.60 | 51.51 | 51.60 | 26,093,806 | -0.73(-1.39%) |
Nov 25, 2016 | 52.37 | 52.48 | 52.07 | 52.33 | 12,217,349 | -0.26(-0.49%) |
Nov 23, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.22(+0.41%) | |
Nov 22, 2016 | 52.42 | 52.68 | 51.74 | 52.37 | 22,244,864 | -0.03(-0.05%) |
Nov 21, 2016 | 51.91 | 52.46 | 51.91 | 52.40 | 23,443,404 | +1.22(+2.38%) |
Nov 18, 2016 | 51.16 | 51.47 | 50.90 | 51.19 | 16,623,214 | +0.21(+0.41%) |
Nov 17, 2016 | 51.75 | 52.09 | 50.85 | 50.98 | 14,359,825 | -0.35(-0.67%) |
Nov 16, 2016 | 51.57 | 51.91 | 51.16 | 51.32 | 23,080,468 | -0.36(-0.70%) |
Nov 15, 2016 | 50.70 | 51.71 | 50.66 | 51.68 | 26,706,822 | +1.42(+2.82%) |
Nov 14, 2016 | 49.80 | 50.32 | 49.53 | 50.27 | 17,459,868 | +0.28(+0.56%) |
Nov 11, 2016 | 50.61 | 50.71 | 49.57 | 49.98 | 24,540,512 | -0.93(-1.82%) |
Nov 10, 2016 | 50.66 | 51.29 | 50.49 | 50.91 | 28,674,126 | +0.22(+0.43%) |
Nov 09, 2016 | 50.06 | 51.07 | 49.47 | 50.70 | 36,109,532 | +0.81(+1.63%) |
Nov 08, 2016 | 49.57 | 50.16 | 49.50 | 49.88 | 15,570,869 | +0.06(+0.13%) |
Nov 07, 2016 | 49.32 | 49.85 | 49.32 | 49.82 | 20,548,792 | +1.05(+2.15%) |
Nov 04, 2016 | 48.79 | 49.26 | 48.47 | 48.77 | 24,393,724 | -0.27(-0.54%) |
Nov 03, 2016 | 48.84 | 49.12 | 48.57 | 49.03 | 17,714,680 | +0.19(+0.40%) |
Nov 02, 2016 | 48.92 | 49.09 | 48.21 | 48.84 | 31,937,766 | -0.55(-1.11%) |
Nov 01, 2016 | 49.75 | 49.92 | 48.85 | 49.39 | 26,159,512 | +0.01(+0.01%) |
Oct 31, 2016 | 49.74 | 50.01 | 49.29 | 49.38 | 18,027,614 | -0.54(-1.08%) |
Oct 28, 2016 | 49.97 | 50.68 | 49.60 | 49.92 | 25,789,336 | -0.14(-0.27%) |
Oct 27, 2016 | 50.46 | 50.53 | 50.04 | 50.06 | 19,738,350 | -0.19(-0.37%) |
Oct 26, 2016 | 49.68 | 50.46 | 49.60 | 50.24 | 24,829,684 | +0.12(+0.23%) |
Oct 25, 2016 | 50.34 | 50.88 | 50.04 | 50.13 | 18,380,014 | -0.23(-0.46%) |
Oct 24, 2016 | 50.51 | 50.68 | 49.80 | 50.36 | 14,825,081 | -0.15(-0.30%) |
Oct 21, 2016 | 50.51 | 50.60 | 50.21 | 50.51 | 19,786,258 | -0.33(-0.65%) |
Oct 20, 2016 | 50.60 | 51.05 | 50.32 | 50.84 | 17,356,306 | -0.06(-0.11%) |
Oct 19, 2016 | 50.57 | 51.29 | 50.52 | 50.90 | 19,884,256 | +0.71(+1.42%) |
Oct 18, 2016 | 50.48 | 50.59 | 49.96 | 50.19 | 9,649,979 | +0.20(+0.40%) |
Oct 17, 2016 | 50.24 | 50.40 | 49.71 | 49.98 | 10,317,925 | -0.24(-0.49%) |
Oct 14, 2016 | 50.78 | 50.95 | 50.19 | 50.23 | 15,803,527 | -0.29(-0.58%) |
Oct 13, 2016 | 50.49 | 50.78 | 49.86 | 50.52 | 18,819,558 | -0.28(-0.55%) |
Oct 12, 2016 | 50.80 | 50.98 | 50.37 | 50.80 | 14,503,058 | -0.22(-0.42%) |
Oct 11, 2016 | 51.43 | 51.52 | 50.74 | 51.02 | 19,054,972 | -0.59(-1.14%) |
Oct 10, 2016 | 50.81 | 51.80 | 51.27 | 51.61 | 16,028,265 | +0.80(+1.57%) |
Oct 07, 2016 | 51.11 | 51.33 | 50.66 | 50.81 | 16,320,444 | -0.30(-0.58%) |
Oct 06, 2016 | 51.18 | 51.34 | 50.67 | 51.11 | 15,529,750 | +0.08(+0.16%) |
Oct 05, 2016 | 50.77 | 51.26 | 50.72 | 51.03 | 18,552,780 | +0.77(+1.53%) |
Oct 04, 2016 | 50.82 | 50.94 | 50.05 | 50.26 | 16,469,153 | -0.52(-1.02%) |
Oct 03, 2016 | 50.90 | 50.98 | 50.35 | 50.78 | 18,195,074 | -0.04(-0.07%) |
Sep 30, 2016 | 50.48 | 51.08 | 50.16 | 50.81 | 19,915,682 | +0.68(+1.36%) |
Sep 29, 2016 | 50.18 | 50.70 | 49.67 | 50.13 | 37,432,308 | -0.09(-0.17%) |
Sep 28, 2016 | 48.42 | 50.29 | 48.01 | 50.21 | 57,067,428 | +2.08(+4.32%) |
Sep 27, 2016 | 47.98 | 48.26 | 47.60 | 48.13 | 26,896,940 | -0.32(-0.67%) |
Sep 26, 2016 | 48.84 | 49.10 | 48.37 | 48.46 | 18,398,936 | -0.22(-0.44%) |
Sep 23, 2016 | 49.09 | 49.54 | 48.39 | 48.67 | 32,066,022 | -0.65(-1.33%) |
Sep 22, 2016 | 49.80 | 49.98 | 49.29 | 49.33 | 18,504,230 | +0.06(+0.12%) |
Sep 21, 2016 | 48.57 | 49.29 | 48.52 | 49.27 | 28,155,192 | +1.12(+2.32%) |
Sep 20, 2016 | 48.45 | 48.78 | 48.12 | 48.16 | 19,635,794 | -0.35(-0.73%) |
Sep 19, 2016 | 48.93 | 49.07 | 48.50 | 48.51 | 16,391,013 | -0.03(-0.06%) |
Sep 16, 2016 | 48.22 | 48.72 | 48.22 | 48.54 | 24,171,832 | -0.40(-0.81%) |
Sep 15, 2016 | 48.53 | 49.29 | 48.45 | 48.93 | 24,093,436 | +0.60(+1.24%) |
Sep 14, 2016 | 48.85 | 49.44 | 48.21 | 48.33 | 37,005,612 | -0.58(-1.18%) |
Sep 13, 2016 | 49.80 | 49.82 | 48.77 | 48.91 | 34,362,768 | -1.44(-2.86%) |
Sep 12, 2016 | 49.51 | 50.61 | 49.41 | 50.35 | 30,718,028 | +0.49(+0.99%) |
Sep 09, 2016 | 50.91 | 51.06 | 49.86 | 49.86 | 30,437,498 | -1.53(-2.98%) |
Sep 08, 2016 | 50.76 | 51.46 | 50.52 | 51.39 | 25,171,172 | +0.94(+1.87%) |
Sep 07, 2016 | 50.39 | 50.55 | 50.16 | 50.44 | 21,099,118 | +0.29(+0.57%) |
Sep 06, 2016 | 49.54 | 50.20 | 49.50 | 50.16 | 17,956,270 | +0.74(+1.51%) |
Sep 02, 2016 | 49.34 | 49.41 | 49.41 | 49.41 | 15,090,807 | +0.55(+1.13%) |