Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.26 | 45.27 | 45.04 | 45.11 | 30,056,972 | -0.05(-0.11%) |
Nov 29, 2016 | 44.90 | 45.26 | 44.86 | 45.16 | 18,531,356 | +0.29(+0.64%) |
Nov 28, 2016 | 44.98 | 45.03 | 44.85 | 44.87 | 17,131,700 | -0.24(-0.53%) |
Nov 25, 2016 | 45.13 | 45.14 | 45.05 | 45.11 | 9,873,709 | +0.13(+0.30%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.13 | 45.16 | 44.94 | 45.13 | 22,492,966 | +0.11(+0.25%) |
Nov 21, 2016 | 44.82 | 45.05 | 44.81 | 45.02 | 23,296,166 | +0.38(+0.85%) |
Nov 18, 2016 | 44.73 | 44.78 | 44.56 | 44.64 | 21,461,604 | -0.49(-1.09%) |
Nov 17, 2016 | 45.01 | 45.19 | 44.97 | 45.13 | 23,239,290 | +0.34(+0.76%) |
Nov 16, 2016 | 44.82 | 44.97 | 44.75 | 44.79 | 28,025,662 | -0.48(-1.05%) |
Nov 15, 2016 | 44.95 | 45.29 | 44.91 | 45.27 | 19,276,634 | +0.20(+0.44%) |
Nov 14, 2016 | 44.98 | 45.08 | 44.86 | 45.07 | 25,998,314 | -0.25(-0.54%) |
Nov 11, 2016 | 45.39 | 45.43 | 45.07 | 45.32 | 23,202,430 | -0.28(-0.61%) |
Nov 10, 2016 | 45.70 | 45.81 | 45.22 | 45.59 | 47,062,824 | -0.13(-0.28%) |
Nov 09, 2016 | 45.33 | 45.90 | 45.28 | 45.72 | 34,211,904 | +0.04(+0.09%) |
Nov 08, 2016 | 45.42 | 45.81 | 45.38 | 45.68 | 21,910,548 | +0.13(+0.28%) |
Nov 07, 2016 | 45.50 | 45.58 | 45.40 | 45.55 | 26,920,768 | +0.62(+1.38%) |
Nov 04, 2016 | 45.07 | 45.20 | 44.91 | 44.93 | 21,935,554 | -0.44(-0.96%) |
Nov 03, 2016 | 45.58 | 45.61 | 45.30 | 45.37 | 16,314,836 | -0.05(-0.11%) |
Nov 02, 2016 | 45.70 | 45.76 | 45.36 | 45.42 | 22,080,552 | -0.31(-0.68%) |
Nov 01, 2016 | 46.04 | 46.05 | 45.58 | 45.73 | 24,543,356 | -0.20(-0.43%) |
Oct 31, 2016 | 45.87 | 45.99 | 45.74 | 45.93 | 24,255,064 | +0.02(+0.05%) |
Oct 28, 2016 | 45.84 | 46.00 | 45.79 | 45.90 | 19,359,742 | -0.02(-0.03%) |
Oct 27, 2016 | 46.08 | 46.10 | 45.87 | 45.92 | 11,719,946 | -0.06(-0.12%) |
Oct 26, 2016 | 45.94 | 46.13 | 45.88 | 45.98 | 15,320,757 | -0.21(-0.45%) |
Oct 25, 2016 | 46.11 | 46.22 | 46.00 | 46.18 | 15,649,184 | -0.03(-0.07%) |
Oct 24, 2016 | 46.36 | 46.36 | 46.11 | 46.21 | 16,017,548 | -0.01(-0.02%) |
Oct 21, 2016 | 46.01 | 46.24 | 45.96 | 46.22 | 15,843,631 | -0.10(-0.22%) |
Oct 20, 2016 | 46.19 | 46.41 | 46.14 | 46.32 | 12,537,875 | +0.07(+0.15%) |
Oct 19, 2016 | 46.20 | 46.36 | 46.16 | 46.25 | 15,736,982 | +0.13(+0.28%) |
Oct 18, 2016 | 46.22 | 46.26 | 46.05 | 46.13 | 16,401,487 | +0.45(+0.99%) |
Oct 17, 2016 | 45.70 | 45.80 | 45.60 | 45.67 | 15,914,303 | -0.13(-0.29%) |
Oct 14, 2016 | 46.04 | 46.13 | 45.79 | 45.81 | 24,283,000 | +0.08(+0.17%) |
Oct 13, 2016 | 45.40 | 45.83 | 45.27 | 45.73 | 16,480,680 | -0.17(-0.38%) |
Oct 12, 2016 | 45.94 | 46.02 | 45.78 | 45.90 | 17,042,722 | -0.10(-0.22%) |
Oct 11, 2016 | 46.45 | 46.47 | 45.87 | 46.01 | 23,208,118 | -0.66(-1.41%) |
Oct 10, 2016 | 46.53 | 46.79 | 46.59 | 46.67 | 9,896,222 | +0.13(+0.29%) |
Oct 07, 2016 | 46.57 | 46.61 | 46.16 | 46.53 | 21,005,382 | -0.24(-0.51%) |
Oct 06, 2016 | 46.79 | 46.82 | 46.65 | 46.77 | 14,593,964 | -0.25(-0.54%) |
Oct 05, 2016 | 47.01 | 47.09 | 46.90 | 47.02 | 18,600,034 | +0.19(+0.41%) |
Oct 04, 2016 | 47.06 | 47.14 | 46.65 | 46.83 | 36,141,136 | -0.01(-0.02%) |
Oct 03, 2016 | 46.84 | 46.93 | 46.74 | 46.84 | 22,279,326 | -0.13(-0.27%) |
Sep 30, 2016 | 46.71 | 47.09 | 46.65 | 46.97 | 35,501,124 | +0.37(+0.78%) |
Sep 29, 2016 | 47.19 | 47.17 | 46.45 | 46.60 | 21,029,164 | -0.59(-1.25%) |
Sep 28, 2016 | 46.86 | 47.21 | 46.70 | 47.19 | 24,615,882 | +0.33(+0.71%) |
Sep 27, 2016 | 46.44 | 46.86 | 46.39 | 46.86 | 20,754,618 | +0.22(+0.48%) |
Sep 26, 2016 | 46.67 | 46.73 | 46.56 | 46.63 | 29,994,258 | -0.44(-0.93%) |
Sep 23, 2016 | 47.09 | 47.22 | 47.06 | 47.07 | 24,398,326 | -0.40(-0.84%) |
Sep 22, 2016 | 47.68 | 47.79 | 47.41 | 47.47 | 34,051,384 | +0.48(+1.01%) |
Sep 21, 2016 | 46.63 | 47.04 | 46.46 | 46.99 | 36,262,636 | +0.81(+1.75%) |
Sep 20, 2016 | 46.34 | 46.38 | 46.12 | 46.18 | 30,174,614 | +0.28(+0.61%) |
Sep 19, 2016 | 46.12 | 46.18 | 45.87 | 45.90 | 30,446,868 | +0.24(+0.52%) |
Sep 16, 2016 | 45.76 | 45.78 | 45.54 | 45.67 | 60,300,760 | -0.60(-1.29%) |
Sep 15, 2016 | 45.90 | 46.34 | 45.78 | 46.26 | 31,613,730 | +0.40(+0.87%) |
Sep 14, 2016 | 45.86 | 46.12 | 45.78 | 45.86 | 21,202,532 | -0.06(-0.14%) |
Sep 13, 2016 | 46.27 | 46.36 | 45.73 | 45.93 | 31,304,744 | -0.95(-2.02%) |
Sep 12, 2016 | 46.15 | 46.90 | 46.11 | 46.87 | 33,949,648 | +0.38(+0.82%) |
Sep 09, 2016 | 47.06 | 47.06 | 46.48 | 46.49 | 29,644,412 | -0.92(-1.94%) |
Sep 08, 2016 | 47.55 | 47.64 | 47.36 | 47.41 | 19,605,154 | -0.14(-0.28%) |
Sep 07, 2016 | 47.65 | 47.74 | 47.46 | 47.55 | 22,557,178 | +0.02(+0.05%) |
Sep 06, 2016 | 47.31 | 47.55 | 47.29 | 47.52 | 18,544,952 | +0.32(+0.67%) |
Sep 02, 2016 | 47.10 | 47.21 | 47.21 | 47.21 | 24,110,798 | +0.54(+1.16%) |