Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.25 | 49.91 | 46.25 | 49.05 | 15,743,962 | +6.06(+14.09%) |
Nov 29, 2016 | 43.57 | 43.66 | 42.53 | 43.00 | 5,510,021 | -1.71(-3.82%) |
Nov 28, 2016 | 46.56 | 46.80 | 44.58 | 44.71 | 3,552,183 | -1.52(-3.28%) |
Nov 25, 2016 | 46.13 | 46.38 | 45.68 | 46.22 | 1,080,777 | -0.41(-0.88%) |
Nov 23, 2016 | 46.64 | 46.64 | 46.64 | 0 | +0.51(+1.10%) | |
Nov 22, 2016 | 46.77 | 47.28 | 45.01 | 46.13 | 3,028,031 | -0.17(-0.36%) |
Nov 21, 2016 | 46.02 | 47.25 | 45.74 | 46.29 | 4,369,038 | +1.61(+3.61%) |
Nov 18, 2016 | 44.35 | 45.93 | 44.35 | 44.68 | 6,184,901 | +0.41(+0.93%) |
Nov 17, 2016 | 45.17 | 45.80 | 44.16 | 44.27 | 4,043,283 | -0.28(-0.63%) |
Nov 16, 2016 | 44.12 | 45.05 | 43.58 | 44.55 | 3,823,133 | +0.20(+0.45%) |
Nov 15, 2016 | 42.72 | 44.51 | 42.67 | 44.35 | 7,913,535 | +2.21(+5.24%) |
Nov 14, 2016 | 41.31 | 42.30 | 40.86 | 42.14 | 7,844,027 | +0.43(+1.03%) |
Nov 11, 2016 | 42.91 | 43.14 | 41.67 | 41.71 | 4,036,646 | -1.81(-4.15%) |
Nov 10, 2016 | 42.65 | 44.13 | 42.58 | 43.51 | 3,591,199 | +0.56(+1.31%) |
Nov 09, 2016 | 41.74 | 43.53 | 41.67 | 42.95 | 4,954,720 | +1.10(+2.64%) |
Nov 08, 2016 | 41.10 | 42.12 | 41.03 | 41.85 | 3,295,161 | +0.26(+0.63%) |
Nov 07, 2016 | 41.66 | 41.88 | 41.12 | 41.59 | 3,906,602 | +0.89(+2.20%) |
Nov 04, 2016 | 41.12 | 41.67 | 40.55 | 40.69 | 4,097,094 | -0.59(-1.42%) |
Nov 03, 2016 | 41.65 | 42.38 | 41.10 | 41.28 | 2,914,449 | +0.00(+0.00%) |
Nov 02, 2016 | 41.21 | 41.59 | 40.39 | 41.28 | 5,477,087 | -0.67(-1.59%) |
Nov 01, 2016 | 42.53 | 42.74 | 41.03 | 41.95 | 4,643,010 | -0.11(-0.25%) |
Oct 31, 2016 | 43.90 | 44.05 | 41.91 | 42.05 | 5,633,294 | -2.04(-4.63%) |
Oct 28, 2016 | 44.17 | 45.29 | 43.85 | 44.09 | 3,678,009 | -0.11(-0.24%) |
Oct 27, 2016 | 44.44 | 44.95 | 43.72 | 44.20 | 5,489,377 | +0.14(+0.32%) |
Oct 26, 2016 | 45.63 | 46.47 | 42.66 | 44.06 | 10,000,079 | -0.56(-1.26%) |
Oct 25, 2016 | 45.95 | 46.28 | 44.53 | 44.62 | 5,144,169 | -1.16(-2.53%) |
Oct 24, 2016 | 46.25 | 46.79 | 45.04 | 45.78 | 3,695,678 | -0.47(-1.02%) |
Oct 21, 2016 | 45.71 | 46.27 | 45.52 | 46.25 | 2,838,245 | +0.10(+0.21%) |
Oct 20, 2016 | 45.36 | 46.26 | 45.18 | 46.15 | 2,564,594 | +0.25(+0.53%) |
Oct 19, 2016 | 45.25 | 46.67 | 44.95 | 45.91 | 4,215,999 | +1.22(+2.73%) |
Oct 18, 2016 | 45.30 | 45.34 | 44.52 | 44.69 | 2,798,903 | +0.14(+0.31%) |
Oct 17, 2016 | 45.13 | 45.42 | 44.09 | 44.55 | 3,030,655 | -0.77(-1.70%) |
Oct 14, 2016 | 45.49 | 46.03 | 44.72 | 45.32 | 4,402,109 | +0.16(+0.35%) |
Oct 13, 2016 | 45.08 | 45.35 | 44.40 | 45.16 | 3,541,443 | -0.39(-0.85%) |
Oct 12, 2016 | 45.79 | 45.87 | 45.01 | 45.55 | 3,778,112 | -0.53(-1.16%) |
Oct 11, 2016 | 47.14 | 47.20 | 46.03 | 46.08 | 3,430,056 | -1.21(-2.56%) |
Oct 10, 2016 | 46.99 | 47.92 | 46.94 | 47.29 | 3,762,319 | +0.77(+1.66%) |
Oct 07, 2016 | 46.94 | 47.48 | 46.50 | 46.52 | 4,591,853 | -0.52(-1.10%) |
Oct 06, 2016 | 47.10 | 47.36 | 46.20 | 47.04 | 3,402,133 | +0.16(+0.34%) |
Oct 05, 2016 | 46.50 | 47.22 | 46.30 | 46.88 | 3,909,935 | +1.08(+2.35%) |
Oct 04, 2016 | 47.40 | 47.54 | 45.52 | 45.80 | 5,401,434 | -1.45(-3.06%) |
Oct 03, 2016 | 46.96 | 47.89 | 46.24 | 47.25 | 4,689,642 | +0.25(+0.52%) |
Sep 30, 2016 | 46.17 | 47.30 | 45.80 | 47.00 | 7,940,237 | +1.29(+2.82%) |
Sep 29, 2016 | 43.41 | 46.80 | 43.41 | 45.72 | 10,603,219 | +2.03(+4.63%) |
Sep 28, 2016 | 41.37 | 43.81 | 40.68 | 43.69 | 7,481,279 | +2.66(+6.47%) |
Sep 27, 2016 | 41.28 | 41.42 | 40.61 | 41.03 | 4,373,864 | -0.72(-1.72%) |
Sep 26, 2016 | 41.31 | 42.27 | 41.21 | 41.75 | 5,996,194 | +0.63(+1.53%) |
Sep 23, 2016 | 41.52 | 42.23 | 40.77 | 41.12 | 5,341,436 | -0.76(-1.82%) |
Sep 22, 2016 | 41.94 | 42.59 | 41.70 | 41.88 | 6,167,381 | +0.68(+1.66%) |
Sep 21, 2016 | 40.61 | 41.21 | 40.15 | 41.20 | 7,365,349 | +1.17(+2.91%) |
Sep 20, 2016 | 40.31 | 40.70 | 39.77 | 40.03 | 5,882,286 | -0.25(-0.63%) |
Sep 19, 2016 | 41.20 | 41.44 | 40.28 | 40.29 | 4,166,744 | -0.46(-1.12%) |
Sep 16, 2016 | 40.14 | 41.02 | 40.03 | 40.74 | 6,295,681 | -0.15(-0.36%) |
Sep 15, 2016 | 41.12 | 41.44 | 40.62 | 40.89 | 6,405,777 | -0.01(-0.02%) |
Sep 14, 2016 | 41.52 | 41.87 | 40.61 | 40.90 | 6,516,727 | -0.75(-1.80%) |
Sep 13, 2016 | 42.68 | 42.74 | 41.17 | 41.65 | 7,360,033 | -1.84(-4.23%) |
Sep 12, 2016 | 43.23 | 44.09 | 42.79 | 43.49 | 5,886,365 | -0.03(-0.08%) |
Sep 09, 2016 | 45.14 | 45.36 | 43.49 | 43.53 | 5,946,721 | -2.29(-5.00%) |
Sep 08, 2016 | 44.81 | 46.00 | 44.54 | 45.82 | 5,954,631 | +1.52(+3.42%) |
Sep 07, 2016 | 44.96 | 45.04 | 43.78 | 44.30 | 8,324,453 | -0.37(-0.82%) |
Sep 06, 2016 | 44.84 | 45.09 | 42.61 | 44.67 | 12,794,112 | -1.61(-3.49%) |
Sep 02, 2016 | 47.01 | 46.28 | 46.28 | 46.28 | 4,492,196 | -0.20(-0.43%) |