Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.10 | 45.56 | 44.04 | 45.03 | 4,672,380 | +1.30(+2.98%) |
Nov 29, 2016 | 43.94 | 43.94 | 43.54 | 43.73 | 3,231,797 | -0.24(-0.54%) |
Nov 28, 2016 | 44.99 | 45.03 | 43.86 | 43.97 | 3,520,920 | -1.18(-2.61%) |
Nov 25, 2016 | 45.16 | 45.40 | 45.06 | 45.15 | 526,566 | +0.00(+0.00%) |
Nov 23, 2016 | 45.15 | 45.15 | 45.15 | 0 | -0.09(-0.19%) | |
Nov 22, 2016 | 45.38 | 45.51 | 45.01 | 45.23 | 1,887,632 | -0.05(-0.10%) |
Nov 21, 2016 | 45.48 | 45.78 | 45.19 | 45.28 | 4,800,735 | -0.04(-0.08%) |
Nov 18, 2016 | 45.74 | 45.82 | 45.25 | 45.32 | 1,305,400 | -0.52(-1.14%) |
Nov 17, 2016 | 45.36 | 46.07 | 45.18 | 45.84 | 1,992,735 | +0.70(+1.56%) |
Nov 16, 2016 | 45.56 | 45.80 | 45.12 | 45.14 | 2,129,836 | -0.58(-1.27%) |
Nov 15, 2016 | 45.51 | 45.74 | 45.30 | 45.72 | 2,224,900 | +0.22(+0.48%) |
Nov 14, 2016 | 45.18 | 45.63 | 44.98 | 45.50 | 2,625,565 | +0.53(+1.18%) |
Nov 11, 2016 | 45.33 | 45.55 | 44.65 | 44.97 | 2,012,634 | -0.61(-1.34%) |
Nov 10, 2016 | 44.98 | 45.73 | 44.94 | 45.57 | 3,566,186 | +1.07(+2.39%) |
Nov 09, 2016 | 42.85 | 44.76 | 42.59 | 44.51 | 4,274,659 | +1.32(+3.06%) |
Nov 08, 2016 | 42.69 | 43.34 | 42.41 | 43.19 | 2,844,550 | +0.52(+1.23%) |
Nov 07, 2016 | 42.81 | 42.95 | 42.55 | 42.66 | 3,315,691 | +0.45(+1.06%) |
Nov 04, 2016 | 42.09 | 42.70 | 42.02 | 42.22 | 7,763,593 | +0.12(+0.29%) |
Nov 03, 2016 | 42.56 | 42.70 | 41.96 | 42.09 | 3,058,929 | +0.15(+0.36%) |
Nov 02, 2016 | 42.20 | 42.81 | 41.83 | 41.94 | 3,803,266 | -0.75(-1.76%) |
Nov 01, 2016 | 42.80 | 43.78 | 42.47 | 42.69 | 12,241,748 | +0.75(+1.79%) |
Oct 31, 2016 | 42.18 | 42.29 | 41.90 | 41.94 | 2,899,548 | -0.03(-0.07%) |
Oct 28, 2016 | 42.10 | 42.61 | 41.84 | 41.97 | 3,932,790 | -0.06(-0.14%) |
Oct 27, 2016 | 42.73 | 42.79 | 42.00 | 42.03 | 2,176,027 | -0.61(-1.43%) |
Oct 26, 2016 | 42.49 | 42.85 | 42.34 | 42.64 | 1,980,823 | +0.03(+0.07%) |
Oct 25, 2016 | 42.87 | 43.04 | 42.58 | 42.61 | 962,015 | -0.30(-0.71%) |
Oct 24, 2016 | 43.49 | 43.69 | 42.70 | 42.91 | 1,926,128 | -0.12(-0.29%) |
Oct 21, 2016 | 42.89 | 43.12 | 42.60 | 43.04 | 1,163,349 | -0.21(-0.48%) |
Oct 20, 2016 | 43.35 | 43.44 | 43.13 | 43.24 | 818,191 | -0.19(-0.44%) |
Oct 19, 2016 | 43.44 | 43.57 | 43.30 | 43.44 | 884,393 | +0.02(+0.04%) |
Oct 18, 2016 | 43.60 | 43.60 | 43.23 | 43.42 | 1,060,433 | +0.19(+0.44%) |
Oct 17, 2016 | 43.60 | 43.67 | 43.22 | 43.23 | 779,828 | -0.37(-0.85%) |
Oct 14, 2016 | 43.83 | 44.06 | 43.57 | 43.60 | 1,192,704 | +0.13(+0.31%) |
Oct 13, 2016 | 43.63 | 43.66 | 43.32 | 43.46 | 1,480,387 | -0.51(-1.17%) |
Oct 12, 2016 | 44.05 | 44.26 | 43.91 | 43.98 | 2,350,688 | -0.15(-0.34%) |
Oct 11, 2016 | 44.98 | 44.98 | 44.03 | 44.13 | 2,613,757 | -1.08(-2.40%) |
Oct 10, 2016 | 45.60 | 45.77 | 45.11 | 45.21 | 1,243,402 | -0.19(-0.42%) |
Oct 07, 2016 | 45.72 | 45.74 | 45.31 | 45.40 | 1,860,251 | -0.43(-0.93%) |
Oct 06, 2016 | 45.72 | 45.94 | 45.38 | 45.83 | 1,621,987 | +0.07(+0.15%) |
Oct 05, 2016 | 45.06 | 45.86 | 44.88 | 45.77 | 2,308,455 | +0.94(+2.10%) |
Oct 04, 2016 | 45.20 | 45.35 | 44.75 | 44.82 | 2,662,719 | -0.29(-0.63%) |
Oct 03, 2016 | 45.26 | 45.67 | 45.09 | 45.11 | 1,312,292 | -0.33(-0.73%) |
Sep 30, 2016 | 45.15 | 45.57 | 45.07 | 45.44 | 2,337,392 | +0.52(+1.16%) |
Sep 29, 2016 | 45.44 | 45.71 | 44.91 | 44.92 | 1,541,382 | -0.71(-1.56%) |
Sep 28, 2016 | 45.29 | 45.70 | 45.11 | 45.63 | 1,818,965 | +0.39(+0.86%) |
Sep 27, 2016 | 44.73 | 45.25 | 44.64 | 45.24 | 1,225,976 | +0.49(+1.11%) |
Sep 26, 2016 | 44.55 | 44.91 | 44.55 | 44.75 | 1,590,462 | -0.30(-0.68%) |
Sep 23, 2016 | 45.54 | 45.68 | 45.04 | 45.05 | 1,055,882 | -0.70(-1.54%) |
Sep 22, 2016 | 45.38 | 45.84 | 45.35 | 45.76 | 2,004,159 | +0.74(+1.65%) |
Sep 21, 2016 | 44.70 | 45.04 | 44.60 | 45.01 | 1,595,472 | +0.52(+1.18%) |
Sep 20, 2016 | 45.09 | 45.22 | 44.35 | 44.49 | 2,082,884 | -0.29(-0.66%) |
Sep 19, 2016 | 44.62 | 44.89 | 44.48 | 44.79 | 1,529,723 | +0.30(+0.68%) |
Sep 16, 2016 | 45.02 | 45.02 | 44.45 | 44.48 | 1,751,445 | -0.79(-1.74%) |
Sep 15, 2016 | 45.08 | 45.44 | 45.08 | 45.27 | 2,675,036 | +0.09(+0.19%) |
Sep 14, 2016 | 45.49 | 45.52 | 45.04 | 45.18 | 1,069,435 | -0.29(-0.65%) |
Sep 13, 2016 | 45.63 | 45.87 | 45.32 | 45.48 | 1,138,454 | -0.56(-1.22%) |
Sep 12, 2016 | 45.02 | 46.13 | 44.87 | 46.04 | 1,281,160 | +0.68(+1.51%) |
Sep 09, 2016 | 45.64 | 45.93 | 45.34 | 45.36 | 2,003,172 | -0.66(-1.42%) |
Sep 08, 2016 | 46.25 | 46.25 | 45.88 | 46.01 | 1,030,380 | -0.26(-0.55%) |
Sep 07, 2016 | 46.43 | 46.52 | 46.17 | 46.27 | 710,684 | -0.17(-0.37%) |
Sep 06, 2016 | 46.69 | 46.90 | 46.32 | 46.44 | 808,708 | -0.22(-0.47%) |
Sep 02, 2016 | 46.51 | 46.66 | 46.66 | 46.66 | 716,757 | +0.35(+0.76%) |