Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.05 | 46.06 | 45.82 | 45.90 | 29,541,148 | -0.05(-0.11%) |
Nov 29, 2016 | 45.69 | 46.05 | 45.64 | 45.95 | 18,213,330 | +0.29(+0.64%) |
Nov 28, 2016 | 45.77 | 45.82 | 45.63 | 45.65 | 16,837,694 | -0.24(-0.53%) |
Nov 25, 2016 | 45.92 | 45.93 | 45.83 | 45.90 | 9,704,261 | +0.14(+0.30%) |
Nov 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.91 | 45.95 | 45.73 | 45.92 | 22,106,954 | +0.11(+0.25%) |
Nov 21, 2016 | 45.60 | 45.83 | 45.59 | 45.81 | 22,896,368 | +0.39(+0.85%) |
Nov 18, 2016 | 45.51 | 45.57 | 45.34 | 45.42 | 21,093,290 | -0.50(-1.09%) |
Nov 17, 2016 | 45.80 | 45.98 | 45.76 | 45.92 | 22,840,468 | +0.35(+0.76%) |
Nov 16, 2016 | 45.61 | 45.76 | 45.54 | 45.57 | 27,544,700 | -0.48(-1.05%) |
Nov 15, 2016 | 45.74 | 46.08 | 45.69 | 46.06 | 18,945,818 | +0.20(+0.44%) |
Nov 14, 2016 | 45.77 | 45.86 | 45.65 | 45.86 | 25,552,142 | -0.25(-0.54%) |
Nov 11, 2016 | 46.18 | 46.23 | 45.86 | 46.11 | 22,804,240 | -0.28(-0.61%) |
Nov 10, 2016 | 46.49 | 46.61 | 46.01 | 46.39 | 46,255,156 | -0.13(-0.28%) |
Nov 09, 2016 | 46.12 | 46.71 | 46.07 | 46.52 | 33,624,776 | +0.04(+0.09%) |
Nov 08, 2016 | 46.21 | 46.61 | 46.17 | 46.48 | 21,534,530 | +0.13(+0.28%) |
Nov 07, 2016 | 46.29 | 46.37 | 46.19 | 46.35 | 26,458,766 | +0.63(+1.38%) |
Nov 04, 2016 | 45.86 | 45.99 | 45.70 | 45.72 | 21,559,106 | -0.44(-0.96%) |
Nov 03, 2016 | 46.37 | 46.41 | 46.09 | 46.16 | 16,034,849 | -0.05(-0.10%) |
Nov 02, 2016 | 46.49 | 46.56 | 46.15 | 46.21 | 21,701,616 | -0.32(-0.68%) |
Nov 01, 2016 | 46.84 | 46.86 | 46.37 | 46.53 | 24,122,156 | -0.20(-0.43%) |
Oct 31, 2016 | 46.67 | 46.79 | 46.54 | 46.73 | 23,838,810 | +0.02(+0.05%) |
Oct 28, 2016 | 46.64 | 46.81 | 46.59 | 46.71 | 19,027,500 | -0.02(-0.03%) |
Oct 27, 2016 | 46.88 | 46.91 | 46.67 | 46.72 | 11,518,814 | -0.06(-0.12%) |
Oct 26, 2016 | 46.75 | 46.93 | 46.68 | 46.78 | 15,057,830 | -0.21(-0.45%) |
Oct 25, 2016 | 46.92 | 47.03 | 46.80 | 46.99 | 15,380,620 | -0.03(-0.07%) |
Oct 24, 2016 | 47.17 | 47.17 | 46.91 | 47.02 | 15,742,662 | -0.01(-0.02%) |
Oct 21, 2016 | 46.81 | 47.04 | 46.76 | 47.03 | 15,571,730 | -0.11(-0.22%) |
Oct 20, 2016 | 47.00 | 47.22 | 46.95 | 47.13 | 12,322,705 | +0.07(+0.15%) |
Oct 19, 2016 | 47.00 | 47.17 | 46.97 | 47.06 | 15,466,911 | +0.13(+0.28%) |
Oct 18, 2016 | 47.03 | 47.06 | 46.86 | 46.93 | 16,120,012 | +0.46(+0.99%) |
Oct 17, 2016 | 46.50 | 46.60 | 46.39 | 46.47 | 15,641,189 | -0.14(-0.29%) |
Oct 14, 2016 | 46.84 | 46.93 | 46.59 | 46.61 | 23,866,266 | +0.08(+0.17%) |
Oct 13, 2016 | 46.19 | 46.63 | 46.06 | 46.53 | 16,197,847 | -0.18(-0.38%) |
Oct 12, 2016 | 46.75 | 46.82 | 46.58 | 46.71 | 16,750,243 | -0.10(-0.22%) |
Oct 11, 2016 | 47.26 | 47.28 | 46.67 | 46.81 | 22,809,832 | -0.67(-1.41%) |
Oct 10, 2016 | 47.34 | 47.60 | 47.40 | 47.48 | 9,726,387 | +0.14(+0.29%) |
Oct 07, 2016 | 47.38 | 47.42 | 46.97 | 47.34 | 20,644,898 | -0.24(-0.51%) |
Oct 06, 2016 | 47.60 | 47.64 | 47.46 | 47.59 | 14,343,509 | -0.26(-0.54%) |
Oct 05, 2016 | 47.83 | 47.92 | 47.72 | 47.84 | 18,280,830 | +0.19(+0.41%) |
Oct 04, 2016 | 47.88 | 47.97 | 47.46 | 47.65 | 35,520,896 | -0.01(-0.02%) |
Oct 03, 2016 | 47.66 | 47.75 | 47.55 | 47.66 | 21,896,980 | -0.13(-0.27%) |
Sep 30, 2016 | 47.53 | 47.92 | 47.46 | 47.79 | 34,891,872 | +0.37(+0.78%) |
Sep 29, 2016 | 48.01 | 48.00 | 47.26 | 47.42 | 20,668,270 | -0.60(-1.25%) |
Sep 28, 2016 | 47.67 | 48.03 | 47.52 | 48.01 | 24,193,436 | +0.34(+0.71%) |
Sep 27, 2016 | 47.25 | 47.68 | 47.20 | 47.67 | 20,398,438 | +0.23(+0.48%) |
Sep 26, 2016 | 47.48 | 47.55 | 47.38 | 47.45 | 29,479,512 | -0.44(-0.93%) |
Sep 23, 2016 | 47.91 | 48.05 | 47.88 | 47.89 | 23,979,614 | -0.40(-0.84%) |
Sep 22, 2016 | 48.52 | 48.62 | 48.24 | 48.30 | 33,467,010 | +0.48(+1.01%) |
Sep 21, 2016 | 47.44 | 47.86 | 47.27 | 47.81 | 35,640,316 | +0.82(+1.75%) |
Sep 20, 2016 | 47.15 | 47.19 | 46.93 | 46.99 | 29,656,772 | +0.28(+0.61%) |
Sep 19, 2016 | 46.92 | 46.99 | 46.67 | 46.71 | 29,924,354 | +0.24(+0.52%) |
Sep 16, 2016 | 46.56 | 46.58 | 46.33 | 46.46 | 59,265,908 | -0.61(-1.29%) |
Sep 15, 2016 | 46.71 | 47.15 | 46.58 | 47.07 | 31,071,190 | +0.40(+0.87%) |
Sep 14, 2016 | 46.66 | 46.92 | 46.58 | 46.66 | 20,838,664 | -0.06(-0.14%) |
Sep 13, 2016 | 47.08 | 47.17 | 46.53 | 46.73 | 30,767,506 | -0.96(-2.02%) |
Sep 12, 2016 | 46.96 | 47.72 | 46.91 | 47.69 | 33,367,020 | +0.39(+0.82%) |
Sep 09, 2016 | 47.88 | 47.88 | 47.29 | 47.30 | 29,135,670 | -0.94(-1.94%) |
Sep 08, 2016 | 48.38 | 48.47 | 48.18 | 48.24 | 19,268,700 | -0.14(-0.28%) |
Sep 07, 2016 | 48.48 | 48.57 | 48.29 | 48.38 | 22,170,062 | +0.02(+0.05%) |
Sep 06, 2016 | 48.14 | 48.38 | 48.12 | 48.35 | 18,226,692 | +0.32(+0.67%) |
Sep 02, 2016 | 47.93 | 48.03 | 48.03 | 48.03 | 23,697,020 | +0.55(+1.16%) |