Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.06 | 46.07 | 45.84 | 45.91 | 29,533,306 | -0.05(-0.11%) |
Nov 29, 2016 | 45.70 | 46.06 | 45.65 | 45.96 | 18,208,496 | +0.29(+0.64%) |
Nov 28, 2016 | 45.78 | 45.83 | 45.64 | 45.67 | 16,833,226 | -0.24(-0.53%) |
Nov 25, 2016 | 45.93 | 45.94 | 45.84 | 45.91 | 9,701,685 | +0.14(+0.30%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.93 | 45.96 | 45.74 | 45.93 | 22,101,086 | +0.11(+0.25%) |
Nov 21, 2016 | 45.61 | 45.84 | 45.60 | 45.82 | 22,890,290 | +0.39(+0.85%) |
Nov 18, 2016 | 45.52 | 45.58 | 45.35 | 45.43 | 21,087,692 | -0.50(-1.09%) |
Nov 17, 2016 | 45.81 | 45.99 | 45.77 | 45.93 | 22,834,404 | +0.35(+0.76%) |
Nov 16, 2016 | 45.62 | 45.77 | 45.55 | 45.59 | 27,537,388 | -0.49(-1.05%) |
Nov 15, 2016 | 45.75 | 46.09 | 45.70 | 46.07 | 18,940,788 | +0.20(+0.44%) |
Nov 14, 2016 | 45.78 | 45.88 | 45.66 | 45.87 | 25,545,360 | -0.25(-0.54%) |
Nov 11, 2016 | 46.20 | 46.24 | 45.87 | 46.12 | 22,798,188 | -0.28(-0.61%) |
Nov 10, 2016 | 46.51 | 46.62 | 46.02 | 46.40 | 46,242,876 | -0.13(-0.28%) |
Nov 09, 2016 | 46.14 | 46.72 | 46.09 | 46.53 | 33,615,852 | +0.04(+0.09%) |
Nov 08, 2016 | 46.22 | 46.62 | 46.18 | 46.49 | 21,528,814 | +0.13(+0.28%) |
Nov 07, 2016 | 46.31 | 46.39 | 46.20 | 46.36 | 26,451,742 | +0.63(+1.38%) |
Nov 04, 2016 | 45.87 | 46.00 | 45.71 | 45.73 | 21,553,384 | -0.44(-0.96%) |
Nov 03, 2016 | 46.39 | 46.42 | 46.11 | 46.18 | 16,030,592 | -0.05(-0.10%) |
Nov 02, 2016 | 46.51 | 46.57 | 46.16 | 46.22 | 21,695,856 | -0.32(-0.68%) |
Nov 01, 2016 | 46.85 | 46.87 | 46.39 | 46.54 | 24,115,752 | -0.20(-0.43%) |
Oct 31, 2016 | 46.69 | 46.81 | 46.55 | 46.74 | 23,832,482 | +0.02(+0.05%) |
Oct 28, 2016 | 46.65 | 46.82 | 46.60 | 46.72 | 19,022,450 | -0.02(-0.03%) |
Oct 27, 2016 | 46.90 | 46.92 | 46.69 | 46.73 | 11,515,756 | -0.06(-0.12%) |
Oct 26, 2016 | 46.76 | 46.94 | 46.70 | 46.79 | 15,053,833 | -0.21(-0.45%) |
Oct 25, 2016 | 46.93 | 47.04 | 46.81 | 47.00 | 15,376,538 | -0.03(-0.07%) |
Oct 24, 2016 | 47.18 | 47.19 | 46.92 | 47.03 | 15,738,483 | -0.01(-0.02%) |
Oct 21, 2016 | 46.82 | 47.06 | 46.77 | 47.04 | 15,567,597 | -0.11(-0.22%) |
Oct 20, 2016 | 47.01 | 47.23 | 46.96 | 47.15 | 12,319,435 | +0.07(+0.15%) |
Oct 19, 2016 | 47.02 | 47.18 | 46.98 | 47.07 | 15,462,806 | +0.13(+0.28%) |
Oct 18, 2016 | 47.04 | 47.08 | 46.87 | 46.94 | 16,115,733 | +0.46(+0.99%) |
Oct 17, 2016 | 46.52 | 46.61 | 46.41 | 46.48 | 15,637,037 | -0.14(-0.29%) |
Oct 14, 2016 | 46.85 | 46.94 | 46.60 | 46.62 | 23,859,932 | +0.08(+0.17%) |
Oct 13, 2016 | 46.20 | 46.64 | 46.07 | 46.54 | 16,193,547 | -0.18(-0.38%) |
Oct 12, 2016 | 46.76 | 46.83 | 46.59 | 46.72 | 16,745,797 | -0.11(-0.22%) |
Oct 11, 2016 | 47.28 | 47.30 | 46.69 | 46.82 | 22,803,776 | -0.67(-1.41%) |
Oct 10, 2016 | 47.36 | 47.61 | 47.41 | 47.49 | 9,723,806 | +0.14(+0.29%) |
Oct 07, 2016 | 47.40 | 47.43 | 46.98 | 47.36 | 20,639,418 | -0.24(-0.51%) |
Oct 06, 2016 | 47.61 | 47.65 | 47.47 | 47.60 | 14,339,702 | -0.26(-0.54%) |
Oct 05, 2016 | 47.84 | 47.93 | 47.73 | 47.86 | 18,275,976 | +0.19(+0.41%) |
Oct 04, 2016 | 47.89 | 47.98 | 47.48 | 47.66 | 35,511,468 | -0.01(-0.02%) |
Oct 03, 2016 | 47.67 | 47.76 | 47.57 | 47.67 | 21,891,168 | -0.13(-0.27%) |
Sep 30, 2016 | 47.54 | 47.93 | 47.48 | 47.80 | 34,882,612 | +0.37(+0.78%) |
Sep 29, 2016 | 48.03 | 48.01 | 47.27 | 47.43 | 20,662,784 | -0.60(-1.25%) |
Sep 28, 2016 | 47.69 | 48.04 | 47.53 | 48.03 | 24,187,014 | +0.34(+0.71%) |
Sep 27, 2016 | 47.27 | 47.70 | 47.21 | 47.69 | 20,393,024 | +0.23(+0.48%) |
Sep 26, 2016 | 47.49 | 47.56 | 47.39 | 47.46 | 29,471,686 | -0.44(-0.93%) |
Sep 23, 2016 | 47.92 | 48.06 | 47.89 | 47.91 | 23,973,248 | -0.40(-0.84%) |
Sep 22, 2016 | 48.53 | 48.63 | 48.25 | 48.31 | 33,458,126 | +0.48(+1.01%) |
Sep 21, 2016 | 47.45 | 47.87 | 47.28 | 47.83 | 35,630,856 | +0.82(+1.75%) |
Sep 20, 2016 | 47.16 | 47.20 | 46.94 | 47.00 | 29,648,900 | +0.28(+0.61%) |
Sep 19, 2016 | 46.94 | 47.00 | 46.69 | 46.72 | 29,916,412 | +0.24(+0.52%) |
Sep 16, 2016 | 46.57 | 46.60 | 46.35 | 46.47 | 59,250,176 | -0.61(-1.29%) |
Sep 15, 2016 | 46.72 | 47.17 | 46.59 | 47.08 | 31,062,942 | +0.40(+0.87%) |
Sep 14, 2016 | 46.68 | 46.93 | 46.59 | 46.68 | 20,833,132 | -0.06(-0.14%) |
Sep 13, 2016 | 47.09 | 47.18 | 46.54 | 46.74 | 30,759,340 | -0.96(-2.02%) |
Sep 12, 2016 | 46.97 | 47.73 | 46.92 | 47.70 | 33,358,162 | +0.39(+0.82%) |
Sep 09, 2016 | 47.90 | 47.90 | 47.30 | 47.32 | 29,127,936 | -0.94(-1.94%) |
Sep 08, 2016 | 48.39 | 48.48 | 48.20 | 48.25 | 19,263,586 | -0.14(-0.28%) |
Sep 07, 2016 | 48.50 | 48.58 | 48.30 | 48.39 | 22,164,178 | +0.02(+0.05%) |
Sep 06, 2016 | 48.15 | 48.39 | 48.13 | 48.37 | 18,221,854 | +0.32(+0.67%) |
Sep 02, 2016 | 47.94 | 48.04 | 48.04 | 48.04 | 23,690,730 | +0.55(+1.16%) |