Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.83 | 50.93 | 49.70 | 49.82 | 1,954,241 | -0.76(-1.51%) |
Nov 29, 2016 | 49.72 | 50.84 | 48.54 | 50.59 | 1,429,866 | +0.64(+1.27%) |
Nov 28, 2016 | 50.69 | 50.98 | 49.81 | 49.95 | 1,430,922 | -0.77(-1.51%) |
Nov 25, 2016 | 50.69 | 50.99 | 50.49 | 50.72 | 348,440 | +0.15(+0.30%) |
Nov 23, 2016 | 50.56 | 50.56 | 50.56 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.64 | 50.10 | 49.32 | 50.02 | 1,110,100 | +0.60(+1.21%) |
Nov 21, 2016 | 48.98 | 49.50 | 48.98 | 49.42 | 1,001,473 | +0.47(+0.95%) |
Nov 18, 2016 | 48.13 | 49.02 | 48.13 | 48.95 | 1,035,187 | +0.79(+1.65%) |
Nov 17, 2016 | 48.06 | 48.64 | 47.79 | 48.16 | 1,419,053 | +0.07(+0.16%) |
Nov 16, 2016 | 47.47 | 48.13 | 47.46 | 48.09 | 919,775 | +0.37(+0.77%) |
Nov 15, 2016 | 47.07 | 47.91 | 47.06 | 47.72 | 832,546 | +0.04(+0.09%) |
Nov 14, 2016 | 47.46 | 47.76 | 47.19 | 47.68 | 1,406,612 | +0.30(+0.63%) |
Nov 11, 2016 | 47.58 | 47.92 | 47.06 | 47.38 | 1,538,424 | -0.27(-0.57%) |
Nov 10, 2016 | 48.08 | 49.00 | 47.44 | 47.65 | 1,881,171 | -0.30(-0.62%) |
Nov 09, 2016 | 49.56 | 50.24 | 46.48 | 47.95 | 4,785,107 | -2.70(-5.33%) |
Nov 08, 2016 | 50.01 | 50.70 | 49.73 | 50.65 | 1,092,783 | +0.62(+1.24%) |
Nov 07, 2016 | 50.47 | 50.71 | 49.87 | 50.03 | 1,479,943 | +0.24(+0.49%) |
Nov 04, 2016 | 49.34 | 50.39 | 48.89 | 49.79 | 984,074 | +0.35(+0.70%) |
Nov 03, 2016 | 49.00 | 49.51 | 48.77 | 49.44 | 814,382 | +0.51(+1.04%) |
Nov 02, 2016 | 49.06 | 49.39 | 48.77 | 48.93 | 1,110,077 | -0.21(-0.43%) |
Nov 01, 2016 | 49.34 | 49.39 | 48.68 | 49.14 | 928,392 | -0.08(-0.17%) |
Oct 31, 2016 | 49.48 | 49.50 | 49.09 | 49.22 | 848,644 | -0.10(-0.20%) |
Oct 28, 2016 | 49.26 | 49.88 | 48.98 | 49.32 | 1,021,398 | +0.01(+0.03%) |
Oct 27, 2016 | 49.44 | 49.47 | 48.66 | 49.31 | 1,203,090 | -0.00(-0.01%) |
Oct 26, 2016 | 48.95 | 49.49 | 48.41 | 49.31 | 1,490,527 | +0.26(+0.54%) |
Oct 25, 2016 | 49.84 | 49.84 | 48.84 | 49.05 | 1,829,379 | -0.78(-1.57%) |
Oct 24, 2016 | 49.87 | 50.44 | 49.22 | 49.83 | 2,244,910 | +0.54(+1.10%) |
Oct 21, 2016 | 49.39 | 49.43 | 48.81 | 49.29 | 1,710,946 | -0.19(-0.38%) |
Oct 20, 2016 | 49.61 | 50.12 | 49.38 | 49.48 | 1,290,723 | -0.32(-0.65%) |
Oct 19, 2016 | 50.21 | 50.40 | 49.65 | 49.80 | 1,829,193 | -0.41(-0.81%) |
Oct 18, 2016 | 50.58 | 50.63 | 49.84 | 50.21 | 940,061 | +0.18(+0.36%) |
Oct 17, 2016 | 50.09 | 50.27 | 49.90 | 50.02 | 1,154,996 | -0.25(-0.49%) |
Oct 14, 2016 | 50.47 | 50.72 | 50.00 | 50.27 | 950,271 | -0.03(-0.05%) |
Oct 13, 2016 | 49.76 | 50.54 | 49.26 | 50.30 | 1,036,413 | -0.03(-0.06%) |
Oct 12, 2016 | 49.80 | 50.43 | 49.42 | 50.33 | 982,240 | +0.56(+1.12%) |
Oct 11, 2016 | 51.12 | 51.28 | 49.55 | 49.77 | 1,562,165 | -1.50(-2.92%) |
Oct 10, 2016 | 51.91 | 52.35 | 51.19 | 51.27 | 993,873 | -0.40(-0.77%) |
Oct 07, 2016 | 52.02 | 52.44 | 51.36 | 51.66 | 1,774,832 | -0.28(-0.53%) |
Oct 06, 2016 | 50.85 | 51.97 | 50.85 | 51.94 | 2,177,844 | +0.85(+1.67%) |
Oct 05, 2016 | 49.96 | 51.17 | 49.79 | 51.09 | 1,676,380 | +1.12(+2.25%) |
Oct 04, 2016 | 50.64 | 51.08 | 49.85 | 49.96 | 1,740,371 | -0.86(-1.69%) |
Oct 03, 2016 | 51.06 | 51.06 | 50.81 | 50.82 | 11,011 | -0.78(-1.51%) |
Sep 30, 2016 | 51.60 | 51.60 | 51.60 | 51.60 | 2,194 | +0.11(+0.22%) |
Sep 29, 2016 | 51.54 | 52.03 | 51.10 | 51.49 | 1,986,212 | -0.57(-1.10%) |
Sep 28, 2016 | 51.79 | 52.72 | 51.79 | 52.06 | 16,179 | +0.30(+0.57%) |
Sep 27, 2016 | 52.09 | 52.25 | 51.67 | 51.76 | 1,706,899 | -0.22(-0.42%) |
Sep 26, 2016 | 52.02 | 52.36 | 51.29 | 51.98 | 2,411,538 | -0.11(-0.20%) |
Sep 23, 2016 | 53.71 | 54.21 | 51.89 | 52.08 | 4,598,859 | -1.79(-3.33%) |
Sep 22, 2016 | 54.77 | 54.94 | 53.63 | 53.88 | 3,189,107 | -0.44(-0.82%) |
Sep 21, 2016 | 54.28 | 55.07 | 54.20 | 54.32 | 3,370,643 | +0.08(+0.15%) |