Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.30 | 54.93 | 54.05 | 54.80 | 1,241,278 | +0.94(+1.74%) |
Nov 29, 2016 | 53.34 | 54.33 | 53.32 | 53.86 | 997,631 | +0.51(+0.96%) |
Nov 28, 2016 | 54.26 | 55.06 | 53.07 | 53.35 | 1,822,597 | -1.28(-2.34%) |
Nov 25, 2016 | 54.02 | 54.99 | 53.98 | 54.63 | 894,670 | +0.76(+1.42%) |
Nov 23, 2016 | 53.86 | 53.86 | 53.86 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.56 | 54.77 | 53.91 | 54.26 | 1,312,290 | -0.11(-0.21%) |
Nov 21, 2016 | 54.18 | 54.94 | 54.18 | 54.38 | 941,312 | +0.32(+0.59%) |
Nov 18, 2016 | 53.94 | 54.19 | 53.69 | 54.06 | 1,201,676 | -0.06(-0.12%) |
Nov 17, 2016 | 54.22 | 54.29 | 53.41 | 54.12 | 1,386,042 | -0.04(-0.07%) |
Nov 16, 2016 | 53.84 | 54.61 | 53.28 | 54.16 | 2,042,245 | -0.13(-0.24%) |
Nov 15, 2016 | 53.12 | 54.30 | 52.80 | 54.29 | 1,303,484 | +1.19(+2.24%) |
Nov 14, 2016 | 51.54 | 53.27 | 51.31 | 53.10 | 1,840,684 | +1.81(+3.53%) |
Nov 11, 2016 | 53.39 | 53.58 | 51.02 | 51.29 | 2,304,898 | -2.44(-4.54%) |
Nov 10, 2016 | 54.38 | 55.22 | 53.51 | 53.73 | 1,679,992 | -0.89(-1.64%) |
Nov 09, 2016 | 55.33 | 55.82 | 53.94 | 54.62 | 2,214,638 | -1.25(-2.24%) |
Nov 08, 2016 | 55.13 | 56.26 | 54.80 | 55.88 | 1,323,877 | +0.77(+1.40%) |
Nov 07, 2016 | 55.76 | 56.10 | 54.83 | 55.10 | 1,809,365 | -0.18(-0.33%) |
Nov 04, 2016 | 55.31 | 55.91 | 55.13 | 55.29 | 2,183,337 | -0.01(-0.01%) |
Nov 03, 2016 | 54.46 | 56.06 | 54.10 | 55.29 | 2,420,144 | +0.41(+0.74%) |
Nov 02, 2016 | 51.05 | 55.40 | 49.96 | 54.89 | 5,397,291 | +4.97(+9.96%) |
Nov 01, 2016 | 49.45 | 50.75 | 49.44 | 49.92 | 2,263,663 | +0.45(+0.92%) |
Oct 31, 2016 | 49.36 | 49.60 | 49.00 | 49.46 | 1,324,736 | +0.23(+0.47%) |
Oct 28, 2016 | 48.95 | 49.61 | 48.51 | 49.23 | 1,120,201 | +0.34(+0.70%) |
Oct 27, 2016 | 49.30 | 49.53 | 48.86 | 48.89 | 862,725 | -0.14(-0.29%) |
Oct 26, 2016 | 48.78 | 49.32 | 48.70 | 49.03 | 1,001,736 | +0.02(+0.03%) |
Oct 25, 2016 | 48.90 | 49.78 | 48.76 | 49.02 | 1,208,580 | +0.03(+0.07%) |
Oct 24, 2016 | 48.54 | 49.09 | 48.54 | 48.98 | 1,094,867 | +0.45(+0.92%) |
Oct 21, 2016 | 47.49 | 48.62 | 47.09 | 48.54 | 1,138,086 | +0.78(+1.64%) |
Oct 20, 2016 | 47.86 | 48.36 | 47.48 | 47.76 | 1,327,675 | -0.15(-0.32%) |
Oct 19, 2016 | 47.56 | 47.92 | 47.19 | 47.91 | 904,831 | +0.58(+1.23%) |
Oct 18, 2016 | 47.31 | 47.49 | 47.09 | 47.32 | 1,026,624 | +0.55(+1.18%) |
Oct 17, 2016 | 47.28 | 47.36 | 46.65 | 46.77 | 834,327 | -0.41(-0.88%) |
Oct 14, 2016 | 48.22 | 48.55 | 47.19 | 47.19 | 917,555 | -0.81(-1.68%) |
Oct 13, 2016 | 47.58 | 48.44 | 47.28 | 47.99 | 740,278 | +0.02(+0.03%) |
Oct 12, 2016 | 47.99 | 48.21 | 47.54 | 47.98 | 914,050 | -0.10(-0.20%) |
Oct 11, 2016 | 49.07 | 49.37 | 47.94 | 48.07 | 838,254 | -1.20(-2.44%) |
Oct 10, 2016 | 49.00 | 49.29 | 48.76 | 49.28 | 612,229 | +0.65(+1.35%) |
Oct 07, 2016 | 49.48 | 49.48 | 48.32 | 48.62 | 1,131,510 | -0.73(-1.47%) |
Oct 06, 2016 | 48.44 | 49.59 | 48.44 | 49.35 | 1,609,529 | +0.74(+1.53%) |
Oct 05, 2016 | 47.70 | 48.73 | 47.52 | 48.61 | 2,720,687 | +0.85(+1.79%) |
Oct 04, 2016 | 47.32 | 48.43 | 47.06 | 47.76 | 1,278,995 | +0.38(+0.81%) |
Oct 03, 2016 | 47.03 | 47.41 | 46.77 | 47.37 | 788,794 | +0.13(+0.27%) |
Sep 30, 2016 | 46.46 | 47.45 | 46.42 | 47.24 | 1,619,029 | +0.37(+0.80%) |
Sep 29, 2016 | 47.31 | 47.42 | 46.67 | 46.87 | 1,035,467 | -0.57(-1.21%) |
Sep 28, 2016 | 47.41 | 47.55 | 46.80 | 47.44 | 1,251,422 | +0.14(+0.29%) |
Sep 27, 2016 | 47.26 | 47.55 | 46.90 | 47.31 | 915,054 | -0.13(-0.27%) |
Sep 26, 2016 | 47.83 | 47.83 | 47.37 | 47.44 | 799,112 | -0.51(-1.06%) |
Sep 23, 2016 | 48.55 | 48.78 | 47.64 | 47.95 | 1,295,736 | -1.01(-2.05%) |
Sep 22, 2016 | 48.38 | 49.06 | 48.35 | 48.95 | 1,415,687 | +0.83(+1.72%) |
Sep 21, 2016 | 47.28 | 48.17 | 47.28 | 48.12 | 1,634,162 | +0.84(+1.77%) |
Sep 20, 2016 | 47.52 | 47.80 | 47.00 | 47.28 | 1,575,702 | -0.34(-0.70%) |
Sep 19, 2016 | 48.56 | 48.94 | 47.60 | 47.62 | 1,208,352 | -0.84(-1.73%) |
Sep 16, 2016 | 47.91 | 48.46 | 47.87 | 48.46 | 2,075,099 | +0.29(+0.60%) |
Sep 15, 2016 | 47.99 | 48.39 | 47.67 | 48.17 | 1,499,107 | -0.01(-0.02%) |
Sep 14, 2016 | 48.78 | 49.16 | 48.09 | 48.18 | 1,153,107 | -0.44(-0.90%) |
Sep 13, 2016 | 49.57 | 49.92 | 48.42 | 48.62 | 1,936,358 | -1.20(-2.40%) |
Sep 12, 2016 | 49.10 | 49.98 | 48.59 | 49.81 | 1,361,114 | +0.42(+0.86%) |
Sep 09, 2016 | 50.75 | 50.75 | 49.39 | 49.39 | 1,580,786 | -1.46(-2.87%) |
Sep 08, 2016 | 51.15 | 51.34 | 50.55 | 50.85 | 1,298,573 | -0.32(-0.62%) |
Sep 07, 2016 | 51.08 | 51.23 | 50.70 | 51.17 | 1,183,697 | +0.06(+0.11%) |
Sep 06, 2016 | 50.71 | 51.21 | 50.39 | 51.11 | 909,126 | +0.41(+0.82%) |
Sep 02, 2016 | 50.18 | 50.70 | 50.70 | 50.70 | 786,309 | +0.48(+0.95%) |