Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.50 | 46.81 | 45.81 | 46.06 | 6,150,644 | -1.03(-2.20%) |
Nov 29, 2016 | 46.55 | 47.16 | 46.26 | 47.10 | 3,323,212 | +0.58(+1.25%) |
Nov 28, 2016 | 45.98 | 46.65 | 45.82 | 46.52 | 3,359,974 | +0.56(+1.21%) |
Nov 25, 2016 | 45.62 | 46.35 | 45.39 | 45.96 | 1,113,499 | +0.34(+0.74%) |
Nov 23, 2016 | 45.62 | 45.62 | 45.62 | 0 | -0.18(-0.38%) | |
Nov 22, 2016 | 45.57 | 45.92 | 45.24 | 45.80 | 3,541,064 | +0.42(+0.92%) |
Nov 21, 2016 | 46.04 | 46.23 | 45.29 | 45.38 | 3,149,872 | -0.47(-1.02%) |
Nov 18, 2016 | 45.53 | 45.98 | 45.26 | 45.85 | 2,967,669 | +0.37(+0.82%) |
Nov 17, 2016 | 46.26 | 46.57 | 45.25 | 45.48 | 2,777,343 | -0.76(-1.63%) |
Nov 16, 2016 | 46.13 | 46.57 | 45.71 | 46.23 | 3,398,859 | +0.18(+0.40%) |
Nov 15, 2016 | 46.86 | 47.80 | 45.76 | 46.05 | 3,488,663 | -0.70(-1.51%) |
Nov 14, 2016 | 45.02 | 47.00 | 44.48 | 46.75 | 4,587,837 | +1.61(+3.58%) |
Nov 11, 2016 | 44.62 | 45.54 | 44.55 | 45.14 | 4,548,634 | +0.37(+0.84%) |
Nov 10, 2016 | 45.91 | 45.93 | 43.58 | 44.77 | 8,340,520 | -1.28(-2.77%) |
Nov 09, 2016 | 46.40 | 46.90 | 45.06 | 46.04 | 6,754,460 | -1.63(-3.42%) |
Nov 08, 2016 | 48.41 | 48.63 | 47.59 | 47.67 | 3,669,934 | -0.93(-1.92%) |
Nov 07, 2016 | 48.41 | 48.63 | 47.64 | 48.60 | 3,069,151 | +0.81(+1.69%) |
Nov 04, 2016 | 47.73 | 48.15 | 47.14 | 47.80 | 3,590,753 | +0.01(+0.03%) |
Nov 03, 2016 | 48.57 | 48.57 | 47.61 | 47.78 | 4,648,253 | -0.89(-1.83%) |
Nov 02, 2016 | 48.78 | 49.40 | 48.52 | 48.67 | 5,534,377 | -0.14(-0.30%) |
Nov 01, 2016 | 49.45 | 49.64 | 48.13 | 48.82 | 5,373,824 | -0.81(-1.63%) |
Oct 31, 2016 | 49.89 | 50.08 | 49.46 | 49.63 | 3,449,004 | +0.06(+0.12%) |
Oct 28, 2016 | 49.79 | 50.08 | 49.32 | 49.57 | 2,687,530 | +0.04(+0.07%) |
Oct 27, 2016 | 50.23 | 50.29 | 48.97 | 49.53 | 2,573,925 | -0.93(-1.85%) |
Oct 26, 2016 | 51.01 | 51.11 | 50.17 | 50.47 | 1,485,252 | -0.93(-1.80%) |
Oct 25, 2016 | 51.26 | 51.49 | 50.95 | 51.40 | 1,544,978 | +0.08(+0.16%) |
Oct 24, 2016 | 51.31 | 51.92 | 51.05 | 51.32 | 1,548,455 | +0.26(+0.51%) |
Oct 21, 2016 | 51.02 | 51.34 | 50.90 | 51.05 | 1,749,222 | -0.28(-0.54%) |
Oct 20, 2016 | 51.13 | 51.51 | 50.91 | 51.33 | 2,236,289 | +0.21(+0.41%) |
Oct 19, 2016 | 51.00 | 51.36 | 50.81 | 51.12 | 2,710,982 | +0.19(+0.37%) |
Oct 18, 2016 | 50.68 | 51.23 | 50.48 | 50.93 | 2,034,612 | +0.72(+1.44%) |
Oct 17, 2016 | 50.40 | 50.70 | 50.12 | 50.21 | 2,065,811 | -0.07(-0.14%) |
Oct 14, 2016 | 51.19 | 51.19 | 49.90 | 50.28 | 2,083,181 | -0.33(-0.66%) |
Oct 13, 2016 | 49.97 | 50.78 | 49.83 | 50.61 | 2,201,589 | +0.56(+1.11%) |
Oct 12, 2016 | 49.79 | 50.30 | 49.77 | 50.06 | 1,961,281 | +0.28(+0.55%) |
Oct 11, 2016 | 50.40 | 50.68 | 49.71 | 49.78 | 2,451,934 | -0.76(-1.50%) |
Oct 10, 2016 | 50.40 | 50.98 | 50.33 | 50.54 | 1,766,164 | +0.18(+0.36%) |
Oct 07, 2016 | 51.21 | 51.77 | 50.16 | 50.36 | 3,797,276 | -0.57(-1.12%) |
Oct 06, 2016 | 50.81 | 51.26 | 50.05 | 50.93 | 4,233,789 | -0.04(-0.07%) |
Oct 05, 2016 | 52.19 | 52.52 | 50.80 | 50.97 | 3,932,020 | -1.09(-2.09%) |
Oct 04, 2016 | 53.37 | 53.42 | 51.77 | 52.05 | 3,424,299 | -1.38(-2.59%) |
Oct 03, 2016 | 53.92 | 54.19 | 53.31 | 53.44 | 2,496,031 | -0.71(-1.31%) |
Sep 30, 2016 | 55.34 | 55.68 | 54.11 | 54.15 | 2,898,006 | -0.75(-1.37%) |
Sep 29, 2016 | 55.06 | 55.49 | 54.32 | 54.90 | 2,353,577 | -0.46(-0.84%) |
Sep 28, 2016 | 54.74 | 55.43 | 54.74 | 55.36 | 2,247,766 | +0.67(+1.23%) |
Sep 27, 2016 | 55.78 | 55.89 | 54.60 | 54.69 | 3,295,474 | -0.93(-1.67%) |
Sep 26, 2016 | 54.98 | 55.86 | 54.98 | 55.62 | 3,889,058 | +0.29(+0.52%) |
Sep 23, 2016 | 55.07 | 55.64 | 54.55 | 55.33 | 2,301,796 | +0.22(+0.41%) |
Sep 22, 2016 | 54.25 | 55.25 | 54.23 | 55.10 | 4,006,738 | +1.27(+2.35%) |
Sep 21, 2016 | 53.07 | 53.95 | 52.40 | 53.84 | 3,993,024 | +0.84(+1.59%) |
Sep 20, 2016 | 53.56 | 53.56 | 52.98 | 53.00 | 3,492,514 | -0.05(-0.10%) |
Sep 19, 2016 | 53.33 | 53.45 | 52.87 | 53.05 | 3,798,838 | +0.04(+0.08%) |
Sep 16, 2016 | 53.14 | 53.26 | 52.71 | 53.00 | 4,656,832 | -0.30(-0.57%) |
Sep 15, 2016 | 53.08 | 53.43 | 52.77 | 53.31 | 2,257,959 | +0.05(+0.10%) |
Sep 14, 2016 | 53.20 | 53.73 | 52.94 | 53.26 | 2,661,461 | +0.33(+0.62%) |
Sep 13, 2016 | 53.77 | 53.96 | 52.73 | 52.93 | 2,618,795 | -1.22(-2.25%) |
Sep 12, 2016 | 53.32 | 54.39 | 53.14 | 54.15 | 3,009,842 | +0.74(+1.38%) |
Sep 09, 2016 | 55.41 | 55.62 | 53.23 | 53.41 | 4,404,487 | -2.63(-4.69%) |
Sep 08, 2016 | 56.35 | 56.39 | 55.77 | 56.04 | 4,404,165 | -0.59(-1.04%) |
Sep 07, 2016 | 56.41 | 56.62 | 56.09 | 56.62 | 1,780,891 | +0.20(+0.35%) |
Sep 06, 2016 | 55.73 | 56.46 | 55.36 | 56.43 | 2,593,190 | +0.88(+1.59%) |
Sep 02, 2016 | 55.55 | 55.54 | 55.54 | 55.54 | 2,314,612 | +0.20(+0.35%) |