Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.27 | 57.26 | 55.82 | 56.63 | 6,040,115 | +0.88(+1.58%) |
Nov 29, 2016 | 55.41 | 57.19 | 55.41 | 55.75 | 5,673,814 | +0.36(+0.64%) |
Nov 28, 2016 | 54.29 | 56.15 | 54.29 | 55.39 | 5,256,923 | +0.60(+1.10%) |
Nov 25, 2016 | 54.23 | 54.90 | 53.96 | 54.79 | 1,478,680 | +0.49(+0.90%) |
Nov 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | -0.13(-0.25%) | |
Nov 22, 2016 | 54.66 | 55.06 | 53.66 | 54.43 | 3,031,122 | +0.02(+0.03%) |
Nov 21, 2016 | 54.35 | 55.46 | 54.15 | 54.42 | 4,369,590 | +0.21(+0.39%) |
Nov 18, 2016 | 52.46 | 54.20 | 51.86 | 54.20 | 5,437,745 | +1.89(+3.62%) |
Nov 17, 2016 | 53.12 | 53.60 | 51.26 | 52.31 | 7,420,817 | -0.65(-1.23%) |
Nov 16, 2016 | 52.95 | 53.22 | 52.36 | 52.96 | 3,328,714 | -0.16(-0.30%) |
Nov 15, 2016 | 52.92 | 53.36 | 52.23 | 53.12 | 4,550,081 | +0.20(+0.39%) |
Nov 14, 2016 | 52.18 | 53.86 | 52.17 | 52.91 | 4,948,935 | +0.52(+1.00%) |
Nov 11, 2016 | 50.46 | 52.48 | 50.05 | 52.39 | 6,992,006 | +1.82(+3.61%) |
Nov 10, 2016 | 51.58 | 52.92 | 51.29 | 50.56 | 5,459,136 | -0.57(-1.11%) |
Nov 09, 2016 | 49.89 | 51.63 | 48.97 | 51.13 | 6,541,786 | +0.20(+0.38%) |
Nov 08, 2016 | 51.01 | 51.39 | 50.39 | 50.94 | 3,344,053 | -0.36(-0.71%) |
Nov 07, 2016 | 50.18 | 51.56 | 50.08 | 51.30 | 5,061,838 | +2.36(+4.82%) |
Nov 04, 2016 | 48.68 | 49.79 | 48.27 | 48.94 | 3,041,455 | -0.11(-0.22%) |
Nov 03, 2016 | 49.31 | 49.80 | 48.81 | 49.05 | 3,588,585 | -0.05(-0.11%) |
Nov 02, 2016 | 50.80 | 51.27 | 49.05 | 49.10 | 4,738,958 | -1.81(-3.56%) |
Nov 01, 2016 | 52.05 | 52.40 | 50.08 | 50.92 | 4,295,392 | -1.07(-2.05%) |
Oct 31, 2016 | 52.71 | 53.33 | 51.98 | 51.99 | 3,780,614 | -0.69(-1.30%) |
Oct 28, 2016 | 53.09 | 54.26 | 52.57 | 52.67 | 5,351,078 | -0.33(-0.62%) |
Oct 27, 2016 | 52.08 | 55.13 | 52.04 | 53.00 | 16,957,958 | +2.72(+5.41%) |
Oct 26, 2016 | 47.61 | 50.41 | 47.27 | 50.28 | 9,916,803 | +2.57(+5.39%) |
Oct 25, 2016 | 48.08 | 48.43 | 47.25 | 47.71 | 3,749,065 | +0.10(+0.21%) |
Oct 24, 2016 | 47.43 | 47.81 | 47.29 | 47.61 | 3,548,604 | +0.40(+0.85%) |
Oct 21, 2016 | 47.62 | 47.72 | 46.81 | 47.21 | 3,107,762 | -0.70(-1.47%) |
Oct 20, 2016 | 47.67 | 48.30 | 47.41 | 47.91 | 2,490,130 | +0.23(+0.49%) |
Oct 19, 2016 | 46.88 | 48.01 | 46.35 | 47.68 | 4,165,854 | -0.35(-0.72%) |
Oct 18, 2016 | 48.10 | 48.36 | 47.15 | 48.03 | 3,522,707 | +0.72(+1.52%) |
Oct 17, 2016 | 48.77 | 49.57 | 46.64 | 47.31 | 7,411,958 | -1.48(-3.03%) |
Oct 14, 2016 | 49.48 | 50.23 | 48.67 | 48.78 | 4,308,677 | -0.39(-0.80%) |
Oct 13, 2016 | 49.48 | 49.49 | 47.80 | 49.18 | 5,596,014 | -1.02(-2.04%) |
Oct 12, 2016 | 50.48 | 51.47 | 49.79 | 50.20 | 4,825,357 | -0.17(-0.34%) |
Oct 11, 2016 | 52.72 | 52.80 | 49.86 | 50.37 | 7,180,461 | -2.35(-4.45%) |
Oct 10, 2016 | 52.79 | 53.13 | 52.25 | 52.72 | 4,228,235 | +0.52(+1.01%) |
Oct 07, 2016 | 51.52 | 52.58 | 51.48 | 52.19 | 3,953,757 | +0.55(+1.07%) |
Oct 06, 2016 | 52.66 | 52.72 | 50.95 | 51.64 | 5,580,797 | -1.06(-2.01%) |
Oct 05, 2016 | 52.03 | 53.10 | 51.76 | 52.70 | 4,993,356 | +0.49(+0.94%) |
Oct 04, 2016 | 52.80 | 52.97 | 51.81 | 52.21 | 5,172,333 | -0.15(-0.29%) |
Oct 03, 2016 | 52.50 | 53.79 | 52.25 | 52.36 | 5,804,837 | +0.35(+0.67%) |
Sep 30, 2016 | 51.98 | 52.62 | 51.32 | 52.01 | 4,939,055 | +0.18(+0.34%) |
Sep 29, 2016 | 51.98 | 53.25 | 51.21 | 51.84 | 6,026,354 | +0.23(+0.45%) |
Sep 28, 2016 | 52.49 | 52.73 | 50.72 | 51.60 | 5,483,490 | -0.31(-0.60%) |
Sep 27, 2016 | 50.09 | 52.32 | 49.98 | 51.92 | 8,991,621 | +1.63(+3.24%) |
Sep 26, 2016 | 49.04 | 50.89 | 48.95 | 50.28 | 6,690,462 | +0.95(+1.93%) |
Sep 23, 2016 | 49.34 | 50.10 | 49.24 | 49.33 | 4,515,375 | -0.12(-0.25%) |
Sep 22, 2016 | 49.85 | 50.17 | 49.23 | 49.46 | 5,174,868 | -0.05(-0.11%) |
Sep 21, 2016 | 47.98 | 49.56 | 47.97 | 49.51 | 4,758,853 | +1.51(+3.14%) |
Sep 20, 2016 | 48.44 | 48.73 | 47.72 | 48.00 | 3,462,924 | -0.19(-0.38%) |
Sep 19, 2016 | 48.83 | 49.79 | 47.93 | 48.19 | 5,378,409 | -0.27(-0.56%) |
Sep 16, 2016 | 48.27 | 49.35 | 47.89 | 48.46 | 10,779,683 | +1.46(+3.12%) |
Sep 15, 2016 | 45.96 | 47.05 | 45.85 | 46.99 | 4,509,562 | +1.14(+2.48%) |
Sep 14, 2016 | 46.22 | 46.47 | 45.68 | 45.86 | 4,375,925 | -0.34(-0.73%) |
Sep 13, 2016 | 46.32 | 47.14 | 45.44 | 46.19 | 6,273,869 | +0.05(+0.11%) |
Sep 12, 2016 | 44.98 | 46.33 | 44.19 | 46.14 | 7,408,560 | +0.64(+1.40%) |
Sep 09, 2016 | 46.70 | 47.99 | 45.25 | 45.50 | 6,841,424 | -1.66(-3.52%) |
Sep 08, 2016 | 46.83 | 47.54 | 46.60 | 47.16 | 8,073,934 | +0.15(+0.32%) |
Sep 07, 2016 | 43.71 | 47.79 | 43.71 | 47.01 | 21,094,986 | +5.07(+12.09%) |
Sep 06, 2016 | 41.54 | 42.07 | 41.30 | 41.94 | 5,117,680 | +0.51(+1.23%) |
Sep 02, 2016 | 41.35 | 41.43 | 41.43 | 41.43 | 3,197,872 | +0.57(+1.40%) |