Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.90 | 44.90 | 43.77 | 43.78 | 4,724,942 | -1.58(-3.48%) |
Nov 29, 2016 | 45.32 | 45.72 | 45.20 | 45.36 | 2,721,148 | -0.01(-0.02%) |
Nov 28, 2016 | 44.29 | 45.47 | 44.28 | 45.37 | 2,317,094 | +1.16(+2.62%) |
Nov 25, 2016 | 43.70 | 44.33 | 43.68 | 44.21 | 847,139 | +0.66(+1.51%) |
Nov 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.68(-1.54%) | |
Nov 22, 2016 | 43.90 | 44.40 | 43.53 | 44.23 | 2,258,154 | +0.45(+1.04%) |
Nov 21, 2016 | 43.38 | 43.78 | 43.33 | 43.78 | 2,016,312 | +0.38(+0.86%) |
Nov 18, 2016 | 43.32 | 43.65 | 43.19 | 43.40 | 3,143,103 | +0.00(+0.00%) |
Nov 17, 2016 | 42.91 | 43.40 | 42.91 | 43.40 | 1,902,740 | +0.30(+0.71%) |
Nov 16, 2016 | 43.54 | 43.85 | 42.86 | 43.10 | 1,574,527 | -0.34(-0.79%) |
Nov 15, 2016 | 42.90 | 43.52 | 42.86 | 43.44 | 2,975,013 | +0.78(+1.83%) |
Nov 14, 2016 | 42.65 | 42.75 | 42.39 | 42.66 | 3,440,903 | -0.29(-0.67%) |
Nov 11, 2016 | 43.30 | 43.72 | 42.75 | 42.95 | 3,324,489 | -0.39(-0.90%) |
Nov 10, 2016 | 43.77 | 44.02 | 41.94 | 43.34 | 5,593,463 | -0.61(-1.39%) |
Nov 09, 2016 | 45.07 | 45.07 | 43.88 | 43.95 | 4,130,124 | -1.79(-3.90%) |
Nov 08, 2016 | 45.65 | 46.07 | 45.43 | 45.74 | 2,485,698 | +0.33(+0.73%) |
Nov 07, 2016 | 44.96 | 45.41 | 44.19 | 45.40 | 3,354,853 | +0.67(+1.49%) |
Nov 04, 2016 | 45.46 | 45.73 | 44.69 | 44.74 | 2,711,788 | -0.40(-0.89%) |
Nov 03, 2016 | 44.82 | 45.34 | 44.60 | 45.14 | 1,650,676 | +0.20(+0.45%) |
Nov 02, 2016 | 45.26 | 45.26 | 44.48 | 44.94 | 2,480,925 | -0.42(-0.92%) |
Nov 01, 2016 | 46.27 | 46.30 | 45.26 | 45.36 | 2,134,970 | -0.93(-2.01%) |
Oct 31, 2016 | 45.55 | 46.60 | 45.45 | 46.29 | 2,394,607 | +0.93(+2.05%) |
Oct 28, 2016 | 45.18 | 45.64 | 45.12 | 45.36 | 1,955,416 | +0.18(+0.39%) |
Oct 27, 2016 | 45.64 | 45.64 | 44.95 | 45.18 | 3,004,752 | -0.42(-0.92%) |
Oct 26, 2016 | 45.12 | 45.86 | 44.86 | 45.60 | 2,923,905 | +0.54(+1.20%) |
Oct 25, 2016 | 44.71 | 45.07 | 44.67 | 45.05 | 2,386,003 | +0.26(+0.57%) |
Oct 24, 2016 | 44.95 | 45.05 | 44.57 | 44.80 | 1,739,976 | +0.09(+0.19%) |
Oct 21, 2016 | 44.77 | 45.00 | 44.53 | 44.71 | 1,918,584 | -0.29(-0.64%) |
Oct 20, 2016 | 45.14 | 45.37 | 44.85 | 45.00 | 2,145,907 | -0.09(-0.21%) |
Oct 19, 2016 | 45.15 | 45.26 | 44.79 | 45.09 | 1,824,335 | -0.09(-0.21%) |
Oct 18, 2016 | 45.22 | 45.42 | 44.60 | 45.19 | 1,921,750 | +0.20(+0.45%) |
Oct 17, 2016 | 44.86 | 45.14 | 44.86 | 44.98 | 1,953,810 | +0.23(+0.52%) |
Oct 14, 2016 | 44.91 | 45.23 | 44.67 | 44.75 | 2,126,000 | -0.34(-0.76%) |
Oct 13, 2016 | 44.45 | 45.42 | 44.45 | 45.09 | 2,604,955 | +0.59(+1.32%) |
Oct 12, 2016 | 43.98 | 44.62 | 43.98 | 44.50 | 2,061,008 | +0.64(+1.47%) |
Oct 11, 2016 | 44.29 | 44.42 | 43.76 | 43.86 | 3,447,956 | -0.62(-1.39%) |
Oct 10, 2016 | 44.40 | 44.65 | 44.19 | 44.48 | 2,007,197 | +0.23(+0.53%) |
Oct 07, 2016 | 44.77 | 45.16 | 44.20 | 44.25 | 2,722,996 | -0.17(-0.38%) |
Oct 06, 2016 | 44.18 | 44.58 | 43.91 | 44.42 | 2,183,789 | +0.01(+0.02%) |
Oct 05, 2016 | 44.49 | 45.09 | 44.22 | 44.41 | 3,779,195 | -0.10(-0.23%) |
Oct 04, 2016 | 45.64 | 45.77 | 44.18 | 44.51 | 4,179,584 | -1.24(-2.71%) |
Oct 03, 2016 | 46.40 | 46.40 | 45.50 | 45.75 | 2,318,648 | -0.66(-1.42%) |
Sep 30, 2016 | 46.89 | 47.18 | 46.15 | 46.41 | 2,894,526 | -0.39(-0.83%) |
Sep 29, 2016 | 47.34 | 47.36 | 46.46 | 46.80 | 2,238,671 | -0.72(-1.52%) |
Sep 28, 2016 | 47.98 | 47.98 | 47.18 | 47.52 | 2,098,645 | -0.29(-0.60%) |
Sep 27, 2016 | 48.84 | 49.10 | 47.74 | 47.81 | 2,271,621 | -0.84(-1.72%) |
Sep 26, 2016 | 48.69 | 48.88 | 48.45 | 48.64 | 1,910,554 | -0.16(-0.33%) |
Sep 23, 2016 | 48.53 | 48.98 | 48.32 | 48.81 | 1,970,763 | +0.12(+0.25%) |
Sep 22, 2016 | 48.59 | 48.82 | 48.32 | 48.68 | 1,361,841 | +0.24(+0.50%) |
Sep 21, 2016 | 47.59 | 48.46 | 47.35 | 48.44 | 1,704,983 | +0.96(+2.02%) |
Sep 20, 2016 | 47.75 | 47.94 | 47.44 | 47.48 | 2,052,894 | -0.16(-0.34%) |
Sep 19, 2016 | 47.27 | 47.67 | 47.12 | 47.64 | 1,866,995 | +0.53(+1.12%) |
Sep 16, 2016 | 46.55 | 47.20 | 46.26 | 47.12 | 3,237,333 | +0.47(+1.01%) |
Sep 15, 2016 | 46.28 | 46.73 | 46.15 | 46.64 | 2,797,821 | +0.16(+0.35%) |
Sep 14, 2016 | 46.23 | 46.72 | 46.09 | 46.48 | 2,564,922 | +0.39(+0.84%) |
Sep 13, 2016 | 46.55 | 46.65 | 45.86 | 46.09 | 2,739,704 | -0.55(-1.18%) |
Sep 12, 2016 | 45.79 | 46.73 | 45.79 | 46.64 | 3,158,040 | +0.84(+1.84%) |
Sep 09, 2016 | 47.18 | 47.21 | 45.75 | 45.80 | 2,802,885 | -1.80(-3.78%) |
Sep 08, 2016 | 47.22 | 47.74 | 47.20 | 47.60 | 1,967,275 | +0.23(+0.49%) |
Sep 07, 2016 | 47.60 | 47.61 | 47.22 | 47.36 | 2,384,731 | -0.27(-0.57%) |
Sep 06, 2016 | 47.07 | 47.70 | 46.99 | 47.64 | 2,243,179 | +0.70(+1.49%) |
Sep 02, 2016 | 46.30 | 46.94 | 46.94 | 46.94 | 2,115,188 | +0.57(+1.24%) |