Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.08 | 48.14 | 46.99 | 47.01 | 7,699,984 | -1.33(-2.74%) |
Nov 29, 2016 | 48.02 | 48.45 | 47.67 | 48.34 | 4,037,010 | +0.45(+0.93%) |
Nov 28, 2016 | 47.92 | 48.12 | 47.74 | 47.89 | 2,856,122 | -0.17(-0.35%) |
Nov 25, 2016 | 47.63 | 48.06 | 47.63 | 48.06 | 1,386,356 | +0.63(+1.33%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | -0.93(-1.91%) | |
Nov 22, 2016 | 47.77 | 48.45 | 47.77 | 48.35 | 3,551,147 | +0.81(+1.70%) |
Nov 21, 2016 | 47.26 | 47.66 | 47.02 | 47.54 | 3,101,757 | +0.29(+0.60%) |
Nov 18, 2016 | 47.34 | 47.54 | 47.04 | 47.26 | 2,887,969 | -0.08(-0.16%) |
Nov 17, 2016 | 47.30 | 47.59 | 47.03 | 47.34 | 3,762,961 | +0.08(+0.16%) |
Nov 16, 2016 | 47.31 | 47.61 | 47.10 | 47.26 | 4,257,354 | -0.03(-0.07%) |
Nov 15, 2016 | 47.42 | 47.54 | 47.06 | 47.29 | 4,993,805 | +0.08(+0.16%) |
Nov 14, 2016 | 47.00 | 47.42 | 46.80 | 47.21 | 4,493,598 | +0.12(+0.26%) |
Nov 11, 2016 | 47.13 | 47.56 | 46.71 | 47.09 | 4,316,260 | -0.02(-0.05%) |
Nov 10, 2016 | 48.15 | 48.22 | 46.91 | 47.11 | 8,216,172 | -1.29(-2.66%) |
Nov 09, 2016 | 48.15 | 48.56 | 47.19 | 48.40 | 6,342,962 | -0.75(-1.52%) |
Nov 08, 2016 | 47.72 | 49.32 | 47.71 | 49.15 | 5,961,690 | +1.45(+3.04%) |
Nov 07, 2016 | 47.08 | 47.78 | 46.99 | 47.70 | 4,114,254 | +0.91(+1.95%) |
Nov 04, 2016 | 47.10 | 47.22 | 46.79 | 46.79 | 3,342,232 | -0.36(-0.77%) |
Nov 03, 2016 | 47.34 | 47.57 | 47.10 | 47.15 | 3,003,677 | -0.20(-0.42%) |
Nov 02, 2016 | 47.54 | 47.76 | 47.34 | 47.35 | 3,745,719 | -0.19(-0.41%) |
Nov 01, 2016 | 47.95 | 47.98 | 47.36 | 47.54 | 4,472,628 | -0.27(-0.56%) |
Oct 31, 2016 | 47.60 | 47.84 | 47.44 | 47.81 | 3,558,701 | +0.25(+0.52%) |
Oct 28, 2016 | 46.93 | 47.71 | 46.90 | 47.57 | 3,564,948 | +0.73(+1.55%) |
Oct 27, 2016 | 47.07 | 47.23 | 46.77 | 46.84 | 2,952,348 | -0.09(-0.20%) |
Oct 26, 2016 | 47.21 | 47.30 | 46.88 | 46.93 | 2,401,495 | -0.20(-0.43%) |
Oct 25, 2016 | 47.03 | 47.17 | 46.94 | 47.13 | 2,608,137 | +0.16(+0.34%) |
Oct 24, 2016 | 47.05 | 47.24 | 46.73 | 46.97 | 3,941,348 | +0.14(+0.30%) |
Oct 21, 2016 | 46.90 | 46.99 | 46.63 | 46.83 | 4,809,260 | -0.22(-0.48%) |
Oct 20, 2016 | 47.49 | 47.49 | 47.01 | 47.06 | 5,707,702 | -0.44(-0.93%) |
Oct 19, 2016 | 47.79 | 47.79 | 47.32 | 47.50 | 5,733,808 | -0.26(-0.55%) |
Oct 18, 2016 | 48.01 | 48.02 | 47.62 | 47.76 | 6,534,940 | +0.11(+0.23%) |
Oct 17, 2016 | 48.20 | 48.20 | 47.61 | 47.65 | 4,412,738 | -0.01(-0.02%) |
Oct 14, 2016 | 48.15 | 48.20 | 47.62 | 47.66 | 4,325,909 | -0.34(-0.71%) |
Oct 13, 2016 | 47.64 | 48.03 | 47.58 | 48.00 | 3,478,170 | +0.07(+0.14%) |
Oct 12, 2016 | 47.96 | 48.07 | 47.74 | 47.93 | 3,671,780 | +0.14(+0.29%) |
Oct 11, 2016 | 48.04 | 48.12 | 47.61 | 47.79 | 3,898,545 | -0.38(-0.78%) |
Oct 10, 2016 | 48.18 | 48.42 | 47.96 | 48.17 | 3,690,497 | +0.24(+0.50%) |
Oct 07, 2016 | 48.14 | 48.28 | 47.55 | 47.93 | 3,576,868 | -0.22(-0.46%) |
Oct 06, 2016 | 47.95 | 48.33 | 47.84 | 48.15 | 4,007,347 | +0.05(+0.10%) |
Oct 05, 2016 | 48.30 | 48.51 | 47.85 | 48.11 | 6,634,580 | -0.16(-0.34%) |
Oct 04, 2016 | 48.89 | 48.93 | 48.15 | 48.27 | 4,725,936 | -0.64(-1.30%) |
Oct 03, 2016 | 48.81 | 49.01 | 48.52 | 48.90 | 3,603,611 | +0.00(+0.00%) |
Sep 30, 2016 | 48.93 | 49.13 | 48.76 | 48.90 | 4,342,915 | +0.17(+0.35%) |
Sep 29, 2016 | 49.03 | 49.29 | 48.73 | 48.74 | 3,927,082 | -0.32(-0.66%) |
Sep 28, 2016 | 49.11 | 49.14 | 48.81 | 49.06 | 3,232,458 | +0.12(+0.25%) |
Sep 27, 2016 | 49.04 | 49.06 | 48.66 | 48.93 | 3,517,819 | +0.02(+0.03%) |
Sep 26, 2016 | 49.34 | 49.36 | 48.84 | 48.92 | 4,149,210 | -0.57(-1.16%) |
Sep 23, 2016 | 49.68 | 49.95 | 49.49 | 49.49 | 4,248,712 | -0.31(-0.63%) |
Sep 22, 2016 | 49.96 | 50.20 | 49.60 | 49.81 | 5,408,059 | -0.15(-0.31%) |
Sep 21, 2016 | 49.04 | 50.04 | 48.35 | 49.96 | 7,143,681 | +0.43(+0.87%) |
Sep 20, 2016 | 49.91 | 50.07 | 49.50 | 49.53 | 4,606,874 | -0.39(-0.78%) |
Sep 19, 2016 | 49.80 | 50.15 | 49.73 | 49.92 | 3,325,693 | +0.02(+0.03%) |
Sep 16, 2016 | 49.96 | 50.11 | 49.63 | 49.91 | 4,840,009 | -0.27(-0.53%) |
Sep 15, 2016 | 49.93 | 50.31 | 49.87 | 50.17 | 3,703,223 | +0.05(+0.09%) |
Sep 14, 2016 | 50.38 | 50.53 | 49.92 | 50.13 | 3,932,647 | -0.09(-0.18%) |
Sep 13, 2016 | 50.90 | 50.93 | 50.18 | 50.22 | 4,619,379 | -0.52(-1.03%) |
Sep 12, 2016 | 49.76 | 50.85 | 49.76 | 50.74 | 5,604,796 | +0.94(+1.89%) |
Sep 09, 2016 | 51.27 | 51.28 | 49.80 | 49.80 | 8,348,489 | -1.85(-3.59%) |
Sep 08, 2016 | 51.75 | 52.11 | 51.53 | 51.65 | 5,369,211 | -0.29(-0.56%) |
Sep 07, 2016 | 53.93 | 54.08 | 51.76 | 51.94 | 8,843,022 | -2.33(-4.30%) |
Sep 06, 2016 | 54.39 | 54.61 | 53.86 | 54.28 | 4,658,617 | -0.03(-0.06%) |
Sep 02, 2016 | 54.03 | 54.31 | 54.31 | 54.31 | 3,195,828 | +0.64(+1.18%) |