Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.71 | 52.75 | 51.09 | 51.54 | 3,983,420 | +2.01(+4.06%) |
Nov 29, 2016 | 49.82 | 49.82 | 48.34 | 49.53 | 1,821,300 | -0.67(-1.34%) |
Nov 28, 2016 | 51.00 | 51.11 | 50.16 | 50.21 | 1,052,729 | -0.79(-1.55%) |
Nov 25, 2016 | 51.00 | 51.14 | 50.56 | 51.00 | 618,780 | +0.03(+0.06%) |
Nov 23, 2016 | 50.97 | 50.97 | 50.97 | 0 | +0.46(+0.91%) | |
Nov 22, 2016 | 51.11 | 51.11 | 49.90 | 50.51 | 1,636,880 | -0.35(-0.69%) |
Nov 21, 2016 | 49.85 | 51.49 | 49.79 | 50.86 | 2,884,841 | +1.36(+2.75%) |
Nov 18, 2016 | 49.49 | 49.61 | 49.04 | 49.50 | 1,350,869 | +0.01(+0.03%) |
Nov 17, 2016 | 49.88 | 50.08 | 49.35 | 49.49 | 1,637,580 | -0.37(-0.75%) |
Nov 16, 2016 | 50.09 | 50.28 | 49.44 | 49.86 | 1,318,271 | -0.63(-1.24%) |
Nov 15, 2016 | 50.16 | 50.58 | 49.92 | 50.49 | 2,429,571 | +0.37(+0.75%) |
Nov 14, 2016 | 50.52 | 50.66 | 49.49 | 50.11 | 1,563,753 | +0.06(+0.13%) |
Nov 11, 2016 | 50.21 | 50.95 | 49.87 | 50.05 | 2,639,700 | -0.47(-0.94%) |
Nov 10, 2016 | 50.09 | 50.84 | 50.09 | 50.52 | 3,462,831 | +0.96(+1.94%) |
Nov 09, 2016 | 47.33 | 50.33 | 47.12 | 49.56 | 4,256,551 | +2.45(+5.20%) |
Nov 08, 2016 | 47.07 | 47.47 | 46.87 | 47.12 | 3,580,810 | +0.05(+0.10%) |
Nov 07, 2016 | 47.14 | 47.34 | 46.70 | 47.07 | 5,011,266 | +0.83(+1.80%) |
Nov 04, 2016 | 46.81 | 47.05 | 46.21 | 46.23 | 3,865,637 | -0.59(-1.25%) |
Nov 03, 2016 | 46.80 | 47.31 | 46.53 | 46.82 | 2,419,924 | +0.04(+0.09%) |
Nov 02, 2016 | 46.58 | 47.07 | 46.21 | 46.78 | 4,787,613 | -0.16(-0.33%) |
Nov 01, 2016 | 47.21 | 47.35 | 46.42 | 46.93 | 3,424,398 | -0.26(-0.55%) |
Oct 31, 2016 | 48.10 | 48.19 | 47.17 | 47.19 | 2,310,041 | -0.62(-1.30%) |
Oct 28, 2016 | 47.84 | 48.56 | 47.69 | 47.81 | 2,150,640 | +0.20(+0.41%) |
Oct 27, 2016 | 48.59 | 48.64 | 47.61 | 47.62 | 2,406,333 | -0.77(-1.59%) |
Oct 26, 2016 | 47.75 | 48.95 | 47.64 | 48.39 | 1,478,738 | +0.43(+0.90%) |
Oct 25, 2016 | 48.58 | 48.70 | 47.91 | 47.96 | 1,965,231 | -0.69(-1.42%) |
Oct 24, 2016 | 48.83 | 49.00 | 48.35 | 48.65 | 1,391,202 | +0.22(+0.45%) |
Oct 21, 2016 | 47.43 | 48.52 | 47.33 | 48.43 | 1,943,971 | +0.31(+0.65%) |
Oct 20, 2016 | 48.89 | 49.60 | 48.01 | 48.12 | 2,973,247 | -0.86(-1.76%) |
Oct 19, 2016 | 47.98 | 49.99 | 47.81 | 48.98 | 3,147,944 | +1.33(+2.78%) |
Oct 18, 2016 | 48.29 | 48.29 | 47.46 | 47.65 | 1,993,961 | -0.06(-0.12%) |
Oct 17, 2016 | 47.88 | 47.97 | 47.57 | 47.71 | 1,541,712 | -0.11(-0.24%) |
Oct 14, 2016 | 47.27 | 48.05 | 47.13 | 47.82 | 2,483,188 | +0.80(+1.71%) |
Oct 13, 2016 | 46.85 | 47.07 | 46.47 | 47.02 | 2,650,424 | -0.46(-0.97%) |
Oct 12, 2016 | 47.24 | 47.61 | 47.07 | 47.48 | 2,214,435 | +0.27(+0.57%) |
Oct 11, 2016 | 46.68 | 48.08 | 46.68 | 47.21 | 4,160,779 | +0.16(+0.33%) |
Oct 10, 2016 | 48.11 | 49.65 | 46.91 | 47.05 | 7,064,352 | -3.92(-7.68%) |
Oct 07, 2016 | 51.19 | 51.80 | 50.58 | 50.97 | 1,642,730 | -1.02(-1.97%) |
Oct 06, 2016 | 51.80 | 52.14 | 51.61 | 51.99 | 1,246,736 | +0.01(+0.01%) |
Oct 05, 2016 | 51.62 | 52.42 | 51.56 | 51.98 | 1,328,542 | +0.75(+1.47%) |
Oct 04, 2016 | 51.93 | 52.03 | 50.97 | 51.23 | 1,904,417 | -0.64(-1.24%) |
Oct 03, 2016 | 51.70 | 52.37 | 51.68 | 51.87 | 1,646,824 | -0.08(-0.16%) |
Sep 30, 2016 | 51.05 | 52.20 | 50.86 | 51.96 | 2,217,159 | +1.25(+2.46%) |
Sep 29, 2016 | 50.35 | 51.10 | 50.26 | 50.71 | 1,906,816 | +0.28(+0.56%) |
Sep 28, 2016 | 49.20 | 50.48 | 49.16 | 50.42 | 1,848,294 | +1.43(+2.91%) |
Sep 27, 2016 | 48.29 | 49.00 | 48.22 | 49.00 | 2,308,484 | +0.40(+0.83%) |
Sep 26, 2016 | 48.91 | 49.06 | 48.56 | 48.60 | 1,654,994 | -0.49(-1.01%) |
Sep 23, 2016 | 50.28 | 50.47 | 49.07 | 49.09 | 1,345,066 | -1.39(-2.75%) |
Sep 22, 2016 | 50.40 | 50.56 | 50.06 | 50.48 | 1,505,444 | +0.71(+1.43%) |
Sep 21, 2016 | 48.92 | 49.85 | 48.75 | 49.77 | 1,687,789 | +1.10(+2.26%) |
Sep 20, 2016 | 48.73 | 48.89 | 48.51 | 48.67 | 1,484,030 | +0.21(+0.44%) |
Sep 19, 2016 | 48.54 | 48.56 | 48.17 | 48.46 | 1,192,502 | +0.52(+1.09%) |
Sep 16, 2016 | 48.17 | 48.23 | 47.70 | 47.93 | 2,096,140 | -0.47(-0.96%) |
Sep 15, 2016 | 47.73 | 48.65 | 47.56 | 48.40 | 2,005,604 | +0.71(+1.49%) |
Sep 14, 2016 | 48.24 | 48.34 | 47.34 | 47.69 | 2,848,167 | -0.56(-1.16%) |
Sep 13, 2016 | 48.78 | 49.00 | 47.95 | 48.24 | 1,949,722 | -1.13(-2.29%) |
Sep 12, 2016 | 48.39 | 49.54 | 48.10 | 49.37 | 1,184,208 | +0.66(+1.35%) |
Sep 09, 2016 | 50.69 | 50.88 | 48.72 | 48.72 | 1,947,517 | -2.46(-4.81%) |
Sep 08, 2016 | 50.53 | 51.28 | 50.33 | 51.18 | 1,779,715 | +0.58(+1.14%) |
Sep 07, 2016 | 50.78 | 50.91 | 50.43 | 50.60 | 1,775,796 | -0.33(-0.65%) |
Sep 06, 2016 | 51.40 | 51.58 | 50.69 | 50.93 | 1,394,831 | -0.40(-0.77%) |
Sep 02, 2016 | 51.48 | 51.33 | 51.33 | 51.33 | 1,610,819 | +0.15(+0.29%) |