Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.36 | 52.66 | 52.06 | 52.06 | 9,277,774 | +0.04(+0.08%) |
Nov 29, 2016 | 52.19 | 52.27 | 52.00 | 52.02 | 5,889,146 | -0.02(-0.05%) |
Nov 28, 2016 | 52.60 | 53.02 | 52.03 | 52.05 | 7,737,762 | -0.93(-1.75%) |
Nov 25, 2016 | 52.63 | 53.09 | 52.63 | 52.98 | 2,522,787 | +0.09(+0.17%) |
Nov 23, 2016 | 52.89 | 52.89 | 52.89 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.64 | 52.71 | 51.87 | 52.61 | 8,060,672 | +0.07(+0.13%) |
Nov 21, 2016 | 52.63 | 52.82 | 52.33 | 52.55 | 5,081,741 | +0.01(+0.02%) |
Nov 18, 2016 | 52.73 | 52.80 | 52.16 | 52.54 | 5,427,608 | -0.26(-0.50%) |
Nov 17, 2016 | 52.57 | 52.99 | 52.57 | 52.80 | 7,576,753 | +0.11(+0.20%) |
Nov 16, 2016 | 52.56 | 53.04 | 52.16 | 52.70 | 7,513,599 | -0.41(-0.77%) |
Nov 15, 2016 | 52.56 | 53.11 | 52.40 | 53.11 | 10,446,502 | +0.12(+0.23%) |
Nov 14, 2016 | 52.33 | 53.21 | 52.24 | 52.98 | 11,588,616 | +0.93(+1.78%) |
Nov 11, 2016 | 51.73 | 52.19 | 51.56 | 52.05 | 11,767,139 | +0.09(+0.17%) |
Nov 10, 2016 | 50.58 | 52.18 | 50.56 | 51.96 | 15,280,548 | +1.87(+3.74%) |
Nov 09, 2016 | 49.40 | 50.28 | 49.08 | 50.09 | 15,838,846 | +1.18(+2.40%) |
Nov 08, 2016 | 48.59 | 49.22 | 48.27 | 48.91 | 11,226,148 | +0.18(+0.37%) |
Nov 07, 2016 | 47.85 | 48.76 | 47.78 | 48.73 | 11,939,912 | +1.56(+3.31%) |
Nov 04, 2016 | 47.87 | 47.96 | 47.16 | 47.17 | 10,627,932 | -0.63(-1.32%) |
Nov 03, 2016 | 47.80 | 47.98 | 47.15 | 47.80 | 15,920,436 | -1.97(-3.96%) |
Nov 02, 2016 | 49.84 | 50.25 | 49.52 | 49.78 | 8,951,160 | -0.11(-0.21%) |
Nov 01, 2016 | 50.78 | 50.81 | 49.25 | 49.88 | 10,123,887 | -0.84(-1.65%) |
Oct 31, 2016 | 50.60 | 50.94 | 50.51 | 50.72 | 7,178,613 | +0.35(+0.69%) |
Oct 28, 2016 | 50.67 | 50.90 | 50.11 | 50.38 | 8,535,457 | -0.12(-0.23%) |
Oct 27, 2016 | 50.51 | 50.99 | 50.25 | 50.49 | 12,069,715 | +0.25(+0.51%) |
Oct 26, 2016 | 49.57 | 50.45 | 49.46 | 50.24 | 8,009,563 | +0.46(+0.92%) |
Oct 25, 2016 | 49.57 | 49.81 | 49.46 | 49.78 | 4,249,907 | +0.19(+0.38%) |
Oct 24, 2016 | 49.56 | 49.74 | 49.48 | 49.59 | 4,207,062 | +0.26(+0.53%) |
Oct 21, 2016 | 48.94 | 49.40 | 48.83 | 49.33 | 5,131,199 | -0.06(-0.12%) |
Oct 20, 2016 | 49.73 | 49.89 | 49.17 | 49.38 | 5,328,823 | -0.53(-1.05%) |
Oct 19, 2016 | 49.70 | 50.15 | 49.70 | 49.91 | 5,530,739 | +0.18(+0.36%) |
Oct 18, 2016 | 49.91 | 50.15 | 49.64 | 49.73 | 4,994,029 | +0.16(+0.33%) |
Oct 17, 2016 | 49.35 | 49.72 | 49.24 | 49.56 | 6,274,977 | +0.35(+0.72%) |
Oct 14, 2016 | 49.44 | 49.89 | 49.14 | 49.21 | 6,334,800 | +0.22(+0.45%) |
Oct 13, 2016 | 49.16 | 49.26 | 48.45 | 48.99 | 7,457,954 | -0.70(-1.41%) |
Oct 12, 2016 | 49.40 | 50.04 | 49.24 | 49.69 | 6,769,887 | +0.48(+0.97%) |
Oct 11, 2016 | 49.42 | 49.64 | 48.92 | 49.21 | 6,289,875 | -0.48(-0.96%) |
Oct 10, 2016 | 49.60 | 49.93 | 49.60 | 49.69 | 4,179,456 | +0.31(+0.63%) |
Oct 07, 2016 | 49.33 | 49.69 | 49.00 | 49.37 | 5,757,272 | +0.09(+0.18%) |
Oct 06, 2016 | 49.29 | 49.43 | 48.92 | 49.28 | 5,986,467 | +0.04(+0.08%) |
Oct 05, 2016 | 48.82 | 49.56 | 48.78 | 49.24 | 6,348,960 | +0.67(+1.39%) |
Oct 04, 2016 | 48.36 | 48.72 | 48.19 | 48.57 | 7,286,455 | +0.13(+0.27%) |
Oct 03, 2016 | 48.66 | 48.75 | 48.08 | 48.44 | 5,302,204 | -0.35(-0.71%) |
Sep 30, 2016 | 48.34 | 49.00 | 48.34 | 48.78 | 7,741,576 | +0.77(+1.61%) |
Sep 29, 2016 | 48.79 | 49.21 | 47.87 | 48.01 | 8,774,210 | -0.90(-1.85%) |
Sep 28, 2016 | 48.32 | 48.94 | 48.21 | 48.91 | 7,256,604 | +0.81(+1.69%) |
Sep 27, 2016 | 47.80 | 48.45 | 47.60 | 48.10 | 6,554,392 | +0.21(+0.45%) |
Sep 26, 2016 | 48.04 | 48.04 | 47.73 | 47.89 | 5,954,896 | -0.39(-0.82%) |
Sep 23, 2016 | 48.44 | 48.60 | 48.21 | 48.28 | 7,671,797 | -0.21(-0.44%) |
Sep 22, 2016 | 47.88 | 48.54 | 47.82 | 48.50 | 8,051,475 | +0.74(+1.55%) |
Sep 21, 2016 | 47.78 | 47.98 | 47.31 | 47.76 | 10,138,016 | +0.21(+0.43%) |
Sep 20, 2016 | 47.76 | 47.78 | 47.50 | 47.55 | 6,194,465 | +0.00(+0.00%) |
Sep 19, 2016 | 47.80 | 48.13 | 47.40 | 47.55 | 8,131,346 | -0.05(-0.10%) |
Sep 16, 2016 | 47.85 | 47.89 | 47.45 | 47.60 | 27,138,268 | -0.57(-1.18%) |
Sep 15, 2016 | 47.68 | 48.42 | 47.58 | 48.17 | 7,997,570 | +0.42(+0.88%) |
Sep 14, 2016 | 47.83 | 48.20 | 47.59 | 47.75 | 7,272,702 | -0.12(-0.26%) |
Sep 13, 2016 | 47.71 | 47.99 | 47.44 | 47.87 | 8,634,712 | -0.36(-0.75%) |
Sep 12, 2016 | 47.65 | 48.42 | 47.05 | 48.23 | 11,279,433 | +0.26(+0.55%) |
Sep 09, 2016 | 48.13 | 48.48 | 47.96 | 47.97 | 8,484,607 | -0.30(-0.63%) |
Sep 08, 2016 | 48.55 | 48.71 | 48.22 | 48.27 | 6,457,118 | -0.27(-0.56%) |
Sep 07, 2016 | 48.50 | 48.66 | 48.19 | 48.54 | 5,489,303 | -0.07(-0.13%) |
Sep 06, 2016 | 48.76 | 48.93 | 48.23 | 48.61 | 8,642,316 | -0.34(-0.68%) |
Sep 02, 2016 | 48.83 | 48.94 | 48.94 | 48.94 | 5,380,412 | +0.37(+0.76%) |