Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.56 | 48.56 | 47.93 | 47.93 | 30,237 | -0.49(-1.02%) |
Nov 29, 2016 | 48.34 | 48.55 | 48.32 | 48.42 | 18,598 | +0.08(+0.16%) |
Nov 28, 2016 | 48.20 | 48.41 | 48.20 | 48.34 | 18,475 | +0.12(+0.24%) |
Nov 25, 2016 | 48.04 | 48.26 | 48.04 | 48.23 | 11,787 | +0.26(+0.54%) |
Nov 23, 2016 | 47.97 | 47.97 | 47.97 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 47.62 | 48.00 | 47.58 | 48.00 | 26,385 | +0.67(+1.41%) |
Nov 21, 2016 | 47.19 | 47.34 | 47.13 | 47.33 | 40,137 | +0.32(+0.68%) |
Nov 18, 2016 | 47.12 | 47.12 | 46.86 | 47.01 | 30,730 | -0.28(-0.58%) |
Nov 17, 2016 | 47.31 | 47.47 | 47.26 | 47.29 | 25,949 | +0.28(+0.59%) |
Nov 16, 2016 | 46.73 | 47.02 | 46.72 | 47.01 | 39,274 | +0.14(+0.30%) |
Nov 15, 2016 | 46.50 | 46.89 | 46.46 | 46.87 | 30,297 | +0.50(+1.08%) |
Nov 14, 2016 | 46.70 | 46.70 | 46.34 | 46.37 | 54,525 | -0.59(-1.25%) |
Nov 11, 2016 | 46.94 | 46.98 | 46.72 | 46.95 | 46,610 | -0.42(-0.88%) |
Nov 10, 2016 | 48.16 | 48.16 | 47.32 | 47.37 | 47,381 | -1.21(-2.50%) |
Nov 09, 2016 | 48.15 | 48.81 | 47.95 | 48.59 | 34,464 | -0.18(-0.38%) |
Nov 08, 2016 | 48.41 | 48.88 | 48.41 | 48.77 | 21,106 | +0.23(+0.47%) |
Nov 07, 2016 | 48.53 | 48.58 | 48.36 | 48.55 | 17,193 | +0.35(+0.73%) |
Nov 04, 2016 | 48.34 | 48.42 | 48.19 | 48.19 | 29,536 | -0.43(-0.88%) |
Nov 03, 2016 | 48.66 | 48.88 | 48.50 | 48.62 | 26,171 | +0.03(+0.07%) |
Nov 02, 2016 | 48.89 | 48.89 | 48.59 | 48.59 | 39,278 | -0.51(-1.04%) |
Nov 01, 2016 | 49.32 | 49.37 | 48.96 | 49.10 | 89,335 | -0.31(-0.63%) |
Oct 31, 2016 | 49.37 | 49.47 | 49.28 | 49.41 | 105,490 | +0.04(+0.08%) |
Oct 28, 2016 | 49.30 | 49.53 | 49.30 | 49.37 | 57,899 | -0.08(-0.15%) |
Oct 27, 2016 | 49.21 | 49.61 | 49.21 | 49.44 | 141,617 | +0.21(+0.42%) |
Oct 26, 2016 | 49.30 | 49.41 | 49.19 | 49.23 | 8,408 | -0.12(-0.24%) |
Oct 25, 2016 | 49.47 | 49.49 | 49.33 | 49.35 | 21,841 | +0.09(+0.19%) |
Oct 24, 2016 | 49.47 | 49.56 | 49.25 | 49.26 | 10,007 | -0.13(-0.25%) |
Oct 21, 2016 | 49.60 | 49.62 | 49.16 | 49.38 | 16,668 | -0.64(-1.27%) |
Oct 20, 2016 | 50.29 | 50.29 | 49.91 | 50.02 | 22,889 | -0.48(-0.94%) |
Oct 19, 2016 | 50.52 | 50.60 | 50.48 | 50.50 | 16,793 | +0.03(+0.05%) |
Oct 18, 2016 | 50.55 | 50.56 | 50.36 | 50.47 | 29,136 | +0.29(+0.58%) |
Oct 17, 2016 | 50.16 | 50.28 | 50.15 | 50.18 | 19,336 | -0.08(-0.17%) |
Oct 14, 2016 | 50.44 | 50.55 | 50.23 | 50.26 | 122,643 | +0.15(+0.30%) |
Oct 13, 2016 | 49.79 | 50.21 | 49.69 | 50.11 | 31,376 | -0.01(-0.02%) |
Oct 12, 2016 | 50.03 | 50.23 | 50.03 | 50.12 | 8,871 | +0.02(+0.03%) |
Oct 11, 2016 | 50.37 | 50.43 | 50.05 | 50.10 | 135,767 | -0.27(-0.54%) |
Oct 10, 2016 | 50.34 | 50.50 | 50.28 | 50.37 | 230,802 | +0.19(+0.39%) |
Oct 07, 2016 | 50.49 | 50.49 | 49.89 | 50.18 | 30,033 | -0.38(-0.74%) |
Oct 06, 2016 | 50.51 | 50.68 | 50.45 | 50.55 | 94,665 | -0.46(-0.90%) |
Oct 05, 2016 | 51.25 | 51.25 | 50.84 | 51.01 | 45,204 | -0.26(-0.51%) |
Oct 04, 2016 | 51.81 | 51.82 | 51.10 | 51.27 | 7,916 | -0.42(-0.81%) |
Oct 03, 2016 | 51.64 | 51.74 | 51.56 | 51.69 | 27,976 | -0.08(-0.15%) |
Sep 30, 2016 | 51.86 | 51.94 | 51.74 | 51.77 | 51,913 | -0.09(-0.18%) |
Sep 29, 2016 | 52.11 | 52.27 | 51.78 | 51.86 | 9,656 | -0.29(-0.56%) |
Sep 28, 2016 | 52.26 | 52.26 | 51.86 | 52.15 | 13,027 | -0.05(-0.11%) |
Sep 27, 2016 | 51.94 | 52.36 | 51.94 | 52.21 | 9,304 | +0.30(+0.57%) |
Sep 26, 2016 | 51.99 | 52.08 | 51.90 | 51.91 | 30,527 | -0.34(-0.66%) |
Sep 23, 2016 | 52.19 | 52.36 | 52.19 | 52.25 | 9,187 | -0.18(-0.34%) |
Sep 22, 2016 | 52.30 | 52.44 | 52.24 | 52.43 | 20,172 | +0.56(+1.08%) |
Sep 21, 2016 | 51.39 | 51.87 | 51.29 | 51.87 | 9,274 | +0.96(+1.89%) |
Sep 20, 2016 | 51.06 | 51.16 | 50.91 | 50.91 | 16,500 | +0.13(+0.26%) |
Sep 19, 2016 | 51.16 | 51.16 | 50.75 | 50.77 | 7,669 | +0.02(+0.03%) |
Sep 16, 2016 | 50.83 | 50.83 | 50.60 | 50.75 | 7,205 | -0.34(-0.67%) |
Sep 15, 2016 | 50.66 | 51.25 | 50.54 | 51.10 | 10,830 | +0.43(+0.84%) |
Sep 14, 2016 | 50.75 | 51.05 | 50.66 | 50.67 | 11,848 | -0.21(-0.41%) |
Sep 13, 2016 | 51.45 | 51.45 | 50.64 | 50.88 | 21,152 | -1.25(-2.39%) |
Sep 12, 2016 | 51.17 | 52.15 | 51.17 | 52.13 | 25,392 | +0.70(+1.37%) |
Sep 09, 2016 | 52.37 | 52.37 | 51.42 | 51.42 | 22,304 | -1.37(-2.60%) |
Sep 08, 2016 | 52.80 | 52.96 | 52.71 | 52.80 | 14,951 | -0.03(-0.05%) |
Sep 07, 2016 | 52.87 | 52.90 | 52.69 | 52.82 | 4,837 | -0.04(-0.08%) |
Sep 06, 2016 | 52.54 | 52.91 | 52.50 | 52.86 | 68,122 | +0.53(+1.01%) |
Sep 02, 2016 | 52.29 | 52.34 | 52.34 | 52.34 | 15,173 | +0.38(+0.72%) |