Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.26 | 49.26 | 48.34 | 48.60 | 71,366 | -0.60(-1.23%) |
Nov 29, 2016 | 49.06 | 49.35 | 49.06 | 49.21 | 4,762 | +0.02(+0.04%) |
Nov 28, 2016 | 49.48 | 49.48 | 49.06 | 49.19 | 25,856 | -0.45(-0.90%) |
Nov 25, 2016 | 49.47 | 49.66 | 49.47 | 49.63 | 27,631 | +0.37(+0.75%) |
Nov 23, 2016 | 49.26 | 49.26 | 49.26 | 0 | +0.55(+1.13%) | |
Nov 22, 2016 | 49.47 | 49.50 | 48.36 | 48.71 | 20,142 | -0.88(-1.78%) |
Nov 21, 2016 | 49.98 | 49.98 | 49.30 | 49.59 | 13,579 | +0.16(+0.32%) |
Nov 18, 2016 | 49.55 | 49.55 | 49.22 | 49.43 | 54,947 | +0.02(+0.04%) |
Nov 17, 2016 | 48.96 | 49.52 | 48.93 | 49.41 | 9,176 | +0.66(+1.36%) |
Nov 16, 2016 | 48.94 | 48.94 | 48.48 | 48.75 | 32,780 | -0.01(-0.02%) |
Nov 15, 2016 | 48.04 | 48.83 | 48.00 | 48.76 | 69,436 | +0.94(+1.97%) |
Nov 14, 2016 | 48.48 | 48.58 | 47.68 | 47.82 | 11,122 | -0.35(-0.74%) |
Nov 11, 2016 | 48.22 | 48.61 | 48.15 | 48.18 | 7,425 | -0.12(-0.24%) |
Nov 10, 2016 | 47.57 | 48.33 | 47.57 | 48.29 | 19,827 | +0.68(+1.43%) |
Nov 09, 2016 | 46.73 | 47.71 | 46.34 | 47.61 | 22,972 | -0.14(-0.29%) |
Nov 08, 2016 | 47.91 | 48.00 | 47.75 | 47.75 | 3,652 | +0.16(+0.33%) |
Nov 07, 2016 | 47.12 | 47.64 | 47.12 | 47.59 | 8,922 | +1.01(+2.17%) |
Nov 04, 2016 | 46.42 | 46.88 | 46.42 | 46.58 | 3,846 | +0.76(+1.66%) |
Nov 03, 2016 | 46.10 | 46.55 | 45.82 | 45.82 | 4,720 | -0.19(-0.41%) |
Nov 02, 2016 | 46.41 | 46.46 | 45.96 | 46.01 | 9,121 | -0.76(-1.62%) |
Nov 01, 2016 | 47.18 | 47.28 | 46.42 | 46.77 | 295,824 | -0.61(-1.29%) |
Oct 31, 2016 | 47.01 | 47.43 | 46.85 | 47.39 | 336,064 | +0.07(+0.15%) |
Oct 28, 2016 | 47.10 | 47.74 | 47.10 | 47.32 | 25,035 | +0.43(+0.91%) |
Oct 27, 2016 | 47.84 | 47.84 | 46.87 | 46.89 | 21,485 | -0.73(-1.54%) |
Oct 26, 2016 | 49.44 | 49.44 | 47.49 | 47.62 | 33,282 | -1.68(-3.41%) |
Oct 25, 2016 | 50.67 | 50.67 | 49.26 | 49.31 | 10,386 | -0.91(-1.81%) |
Oct 24, 2016 | 50.36 | 50.38 | 50.12 | 50.22 | 15,837 | +0.36(+0.71%) |
Oct 21, 2016 | 50.35 | 50.35 | 49.62 | 49.86 | 10,174 | -0.45(-0.88%) |
Oct 20, 2016 | 50.44 | 50.44 | 49.98 | 50.31 | 13,984 | +0.21(+0.41%) |
Oct 19, 2016 | 50.75 | 50.75 | 50.07 | 50.10 | 10,150 | -0.30(-0.59%) |
Oct 18, 2016 | 50.12 | 50.47 | 50.12 | 50.39 | 54,872 | +0.56(+1.12%) |
Oct 17, 2016 | 49.96 | 49.97 | 49.77 | 49.84 | 18,828 | -0.13(-0.26%) |
Oct 14, 2016 | 50.34 | 50.48 | 49.94 | 49.97 | 8,122 | -0.29(-0.57%) |
Oct 13, 2016 | 50.01 | 50.50 | 49.90 | 50.26 | 8,812 | -0.17(-0.33%) |
Oct 12, 2016 | 50.51 | 50.75 | 50.41 | 50.42 | 13,404 | +0.00(+0.00%) |
Oct 11, 2016 | 51.96 | 51.96 | 50.17 | 50.42 | 18,142 | -1.57(-3.03%) |
Oct 10, 2016 | 52.04 | 52.19 | 51.98 | 52.00 | 7,000 | +0.63(+1.23%) |
Oct 07, 2016 | 51.39 | 51.42 | 50.93 | 51.36 | 32,766 | +0.08(+0.15%) |
Oct 06, 2016 | 51.18 | 51.43 | 50.96 | 51.28 | 43,672 | +0.09(+0.17%) |
Oct 05, 2016 | 51.15 | 51.42 | 51.01 | 51.20 | 25,266 | +0.53(+1.05%) |
Oct 04, 2016 | 51.18 | 51.18 | 50.65 | 50.66 | 16,497 | -0.35(-0.68%) |
Oct 03, 2016 | 50.69 | 51.01 | 50.69 | 51.01 | 5,063 | -0.33(-0.64%) |
Sep 30, 2016 | 50.62 | 51.37 | 50.59 | 51.33 | 32,175 | +0.75(+1.49%) |
Sep 29, 2016 | 51.93 | 51.93 | 50.36 | 50.58 | 14,086 | -0.77(-1.49%) |
Sep 28, 2016 | 51.49 | 51.51 | 51.26 | 51.35 | 33,836 | +0.00(+0.01%) |
Sep 27, 2016 | 51.26 | 51.56 | 50.94 | 51.34 | 173,114 | +0.38(+0.74%) |
Sep 26, 2016 | 52.24 | 52.24 | 50.97 | 50.97 | 165,906 | -0.71(-1.38%) |
Sep 23, 2016 | 51.77 | 51.89 | 51.54 | 51.68 | 13,458 | -0.33(-0.63%) |
Sep 22, 2016 | 51.82 | 52.03 | 51.68 | 52.01 | 35,253 | +0.31(+0.59%) |
Sep 21, 2016 | 51.99 | 51.99 | 50.84 | 51.70 | 29,821 | +0.39(+0.76%) |
Sep 20, 2016 | 51.68 | 51.68 | 51.15 | 51.31 | 113,312 | +0.12(+0.24%) |
Sep 19, 2016 | 51.98 | 51.98 | 51.14 | 51.19 | 175,547 | +0.16(+0.31%) |
Sep 16, 2016 | 51.53 | 51.53 | 50.97 | 51.03 | 5,298 | +0.02(+0.05%) |
Sep 15, 2016 | 50.52 | 51.08 | 50.00 | 51.00 | 5,483 | +0.83(+1.66%) |
Sep 14, 2016 | 50.16 | 50.31 | 50.08 | 50.17 | 6,460 | +0.07(+0.14%) |
Sep 13, 2016 | 50.60 | 50.60 | 49.87 | 50.10 | 19,119 | -0.76(-1.50%) |
Sep 12, 2016 | 49.09 | 50.87 | 49.09 | 50.87 | 6,951 | +0.82(+1.64%) |
Sep 09, 2016 | 51.50 | 51.50 | 50.04 | 50.04 | 9,674 | -1.80(-3.47%) |
Sep 08, 2016 | 52.05 | 52.05 | 51.84 | 51.84 | 4,854 | -0.18(-0.35%) |
Sep 07, 2016 | 52.14 | 52.14 | 51.83 | 52.02 | 2,388 | +0.25(+0.48%) |
Sep 06, 2016 | 51.86 | 51.97 | 51.43 | 51.78 | 51,742 | +0.13(+0.25%) |
Sep 02, 2016 | 51.34 | 51.65 | 51.65 | 51.65 | 82,490 | +0.52(+1.03%) |