Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.66 | 49.66 | 48.76 | 48.76 | 134,561 | -0.46(-0.93%) |
Nov 29, 2016 | 49.02 | 49.36 | 48.65 | 49.22 | 132,942 | +0.33(+0.67%) |
Nov 28, 2016 | 49.23 | 49.23 | 48.85 | 48.89 | 76,821 | -0.19(-0.39%) |
Nov 25, 2016 | 48.96 | 49.08 | 48.83 | 49.08 | 28,109 | +0.29(+0.59%) |
Nov 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | -0.03(-0.06%) | |
Nov 22, 2016 | 48.64 | 48.82 | 48.37 | 48.82 | 78,100 | +0.37(+0.76%) |
Nov 21, 2016 | 48.37 | 48.50 | 48.25 | 48.45 | 106,436 | +0.30(+0.62%) |
Nov 18, 2016 | 48.22 | 48.22 | 48.06 | 48.15 | 41,855 | +0.08(+0.17%) |
Nov 17, 2016 | 47.90 | 48.23 | 47.90 | 48.07 | 44,260 | +0.12(+0.26%) |
Nov 16, 2016 | 48.05 | 48.08 | 47.71 | 47.95 | 112,681 | -0.08(-0.16%) |
Nov 15, 2016 | 47.95 | 48.07 | 47.68 | 48.02 | 94,429 | +0.20(+0.42%) |
Nov 14, 2016 | 47.35 | 47.82 | 47.32 | 47.82 | 91,398 | +0.72(+1.53%) |
Nov 11, 2016 | 46.52 | 47.13 | 46.52 | 47.10 | 96,344 | +0.57(+1.23%) |
Nov 10, 2016 | 46.63 | 46.74 | 46.07 | 46.53 | 102,441 | +0.25(+0.54%) |
Nov 09, 2016 | 44.91 | 46.40 | 44.91 | 46.28 | 100,194 | +0.73(+1.60%) |
Nov 08, 2016 | 45.35 | 45.75 | 45.35 | 45.55 | 71,087 | +0.14(+0.31%) |
Nov 07, 2016 | 45.08 | 45.41 | 45.06 | 45.41 | 38,774 | +0.97(+2.18%) |
Nov 04, 2016 | 44.32 | 44.86 | 44.32 | 44.44 | 68,737 | +0.08(+0.19%) |
Nov 03, 2016 | 44.33 | 44.59 | 44.32 | 44.36 | 25,123 | -0.02(-0.05%) |
Nov 02, 2016 | 44.75 | 44.91 | 44.36 | 44.38 | 29,719 | -0.38(-0.84%) |
Nov 01, 2016 | 45.41 | 45.41 | 44.64 | 44.76 | 15,303 | -0.54(-1.19%) |
Oct 31, 2016 | 45.05 | 45.39 | 44.98 | 45.30 | 12,527 | +0.51(+1.14%) |
Oct 28, 2016 | 45.04 | 45.15 | 44.75 | 44.79 | 64,384 | -0.05(-0.11%) |
Oct 27, 2016 | 45.27 | 45.35 | 44.76 | 44.84 | 31,688 | -0.43(-0.95%) |
Oct 26, 2016 | 45.36 | 45.45 | 45.19 | 45.27 | 23,700 | -0.16(-0.35%) |
Oct 25, 2016 | 45.74 | 45.82 | 45.38 | 45.43 | 19,237 | -0.27(-0.59%) |
Oct 24, 2016 | 45.63 | 46.01 | 45.57 | 45.70 | 14,133 | +0.20(+0.44%) |
Oct 21, 2016 | 45.43 | 45.58 | 45.09 | 45.50 | 22,032 | +0.02(+0.04%) |
Oct 20, 2016 | 45.44 | 45.80 | 45.38 | 45.48 | 15,045 | -0.14(-0.31%) |
Oct 19, 2016 | 45.55 | 45.72 | 45.31 | 45.62 | 22,663 | +0.21(+0.46%) |
Oct 18, 2016 | 45.41 | 45.55 | 45.30 | 45.41 | 37,443 | +0.25(+0.55%) |
Oct 17, 2016 | 45.30 | 45.33 | 45.13 | 45.16 | 75,250 | -0.09(-0.20%) |
Oct 14, 2016 | 45.46 | 45.57 | 45.24 | 45.25 | 24,793 | +0.05(+0.11%) |
Oct 13, 2016 | 44.95 | 45.42 | 44.95 | 45.20 | 11,500 | -0.20(-0.44%) |
Oct 12, 2016 | 45.09 | 45.49 | 45.09 | 45.40 | 41,747 | +0.27(+0.60%) |
Oct 11, 2016 | 45.85 | 45.85 | 44.95 | 45.13 | 45,479 | -0.72(-1.57%) |
Oct 10, 2016 | 45.64 | 46.00 | 45.51 | 45.85 | 14,872 | +0.34(+0.75%) |
Oct 07, 2016 | 46.11 | 46.11 | 45.33 | 45.51 | 40,683 | -0.37(-0.81%) |
Oct 06, 2016 | 45.75 | 45.92 | 45.52 | 45.88 | 28,916 | +0.10(+0.22%) |
Oct 05, 2016 | 45.80 | 46.00 | 45.74 | 45.78 | 64,505 | +0.13(+0.28%) |
Oct 04, 2016 | 46.19 | 46.34 | 45.44 | 45.65 | 92,803 | -0.38(-0.83%) |
Oct 03, 2016 | 46.49 | 46.49 | 46.00 | 46.03 | 50,008 | -0.47(-1.01%) |
Sep 30, 2016 | 46.45 | 46.60 | 46.16 | 46.50 | 95,881 | +0.42(+0.92%) |
Sep 29, 2016 | 46.51 | 46.62 | 46.02 | 46.08 | 82,307 | -0.57(-1.23%) |
Sep 28, 2016 | 46.51 | 46.66 | 46.25 | 46.65 | 29,431 | +0.33(+0.71%) |
Sep 27, 2016 | 46.26 | 46.43 | 46.16 | 46.32 | 126,484 | +0.07(+0.15%) |
Sep 26, 2016 | 46.42 | 46.48 | 46.25 | 46.25 | 20,030 | -0.38(-0.81%) |
Sep 23, 2016 | 46.86 | 46.97 | 46.55 | 46.63 | 25,402 | -0.39(-0.83%) |
Sep 22, 2016 | 46.76 | 47.05 | 46.73 | 47.02 | 82,834 | +0.58(+1.25%) |
Sep 21, 2016 | 46.12 | 46.45 | 45.89 | 46.44 | 43,318 | +0.33(+0.71%) |
Sep 20, 2016 | 46.50 | 46.50 | 46.11 | 46.11 | 31,191 | -0.11(-0.24%) |
Sep 19, 2016 | 46.01 | 46.37 | 45.97 | 46.23 | 21,743 | +0.43(+0.93%) |
Sep 16, 2016 | 45.68 | 46.00 | 45.51 | 45.80 | 20,003 | -0.11(-0.24%) |
Sep 15, 2016 | 45.53 | 46.01 | 45.53 | 45.91 | 26,438 | +0.41(+0.90%) |
Sep 14, 2016 | 45.67 | 45.81 | 45.42 | 45.50 | 23,954 | -0.08(-0.18%) |
Sep 13, 2016 | 45.85 | 45.94 | 45.41 | 45.58 | 28,365 | -0.72(-1.56%) |
Sep 12, 2016 | 45.70 | 46.36 | 45.69 | 46.30 | 36,944 | +0.41(+0.89%) |
Sep 09, 2016 | 47.06 | 47.06 | 45.95 | 45.89 | 126,238 | -1.47(-3.10%) |
Sep 08, 2016 | 47.53 | 47.59 | 47.33 | 47.36 | 38,190 | -0.19(-0.40%) |
Sep 07, 2016 | 47.43 | 47.59 | 47.26 | 47.55 | 51,232 | +0.05(+0.11%) |
Sep 06, 2016 | 47.91 | 47.91 | 47.35 | 47.50 | 64,991 | -0.24(-0.50%) |
Sep 02, 2016 | 47.47 | 47.74 | 47.74 | 47.74 | 61,300 | +0.59(+1.25%) |