Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.05 | 46.05 | 44.89 | 45.10 | 598,098 | -1.22(-2.64%) |
Nov 29, 2016 | 45.88 | 46.59 | 45.88 | 46.33 | 226,707 | +0.52(+1.13%) |
Nov 28, 2016 | 45.90 | 46.50 | 45.65 | 45.81 | 487,914 | +0.07(+0.15%) |
Nov 25, 2016 | 45.72 | 46.22 | 45.37 | 45.74 | 87,374 | +0.01(+0.01%) |
Nov 23, 2016 | 45.73 | 45.73 | 45.73 | 0 | +0.04(+0.08%) | |
Nov 22, 2016 | 45.09 | 45.79 | 44.75 | 45.70 | 329,754 | +0.98(+2.20%) |
Nov 21, 2016 | 44.93 | 45.44 | 44.54 | 44.72 | 339,115 | -0.09(-0.20%) |
Nov 18, 2016 | 44.32 | 44.88 | 44.22 | 44.80 | 420,084 | +0.66(+1.50%) |
Nov 17, 2016 | 44.82 | 45.05 | 44.05 | 44.14 | 229,288 | -0.64(-1.42%) |
Nov 16, 2016 | 44.31 | 44.83 | 44.11 | 44.78 | 214,527 | +0.39(+0.88%) |
Nov 15, 2016 | 45.31 | 45.65 | 44.06 | 44.39 | 350,492 | -0.82(-1.80%) |
Nov 14, 2016 | 43.19 | 45.27 | 42.92 | 45.21 | 448,775 | +1.80(+4.14%) |
Nov 11, 2016 | 43.11 | 43.98 | 43.01 | 43.41 | 667,822 | +0.27(+0.62%) |
Nov 10, 2016 | 44.61 | 44.61 | 42.27 | 43.14 | 772,806 | -1.47(-3.30%) |
Nov 09, 2016 | 44.73 | 45.25 | 43.71 | 44.61 | 454,265 | -1.20(-2.62%) |
Nov 08, 2016 | 46.34 | 46.34 | 45.45 | 45.81 | 393,803 | -0.71(-1.52%) |
Nov 07, 2016 | 46.42 | 48.76 | 45.94 | 46.52 | 435,734 | +0.57(+1.25%) |
Nov 04, 2016 | 45.75 | 46.42 | 45.26 | 45.95 | 284,879 | +0.52(+1.14%) |
Nov 03, 2016 | 45.94 | 46.02 | 45.28 | 45.43 | 347,899 | -0.49(-1.07%) |
Nov 02, 2016 | 46.97 | 47.20 | 45.90 | 45.92 | 380,451 | -0.98(-2.09%) |
Nov 01, 2016 | 47.97 | 48.13 | 46.80 | 46.90 | 308,700 | -1.39(-2.88%) |
Oct 31, 2016 | 47.58 | 48.46 | 46.94 | 48.29 | 554,960 | +0.91(+1.91%) |
Oct 28, 2016 | 47.53 | 47.90 | 46.84 | 47.39 | 450,946 | -0.03(-0.05%) |
Oct 27, 2016 | 49.02 | 48.81 | 47.27 | 47.41 | 351,462 | -1.61(-3.28%) |
Oct 26, 2016 | 49.81 | 49.81 | 48.72 | 49.02 | 217,596 | -0.93(-1.86%) |
Oct 25, 2016 | 50.00 | 50.02 | 49.60 | 49.95 | 266,912 | -0.05(-0.10%) |
Oct 24, 2016 | 49.92 | 50.41 | 49.57 | 50.00 | 244,117 | +0.31(+0.63%) |
Oct 21, 2016 | 49.22 | 50.04 | 49.22 | 49.69 | 223,494 | +0.14(+0.28%) |
Oct 20, 2016 | 49.58 | 49.92 | 49.32 | 49.55 | 196,289 | -0.12(-0.24%) |
Oct 19, 2016 | 49.73 | 50.24 | 49.59 | 49.67 | 393,957 | -0.20(-0.41%) |
Oct 18, 2016 | 49.59 | 50.23 | 49.35 | 49.87 | 412,171 | +0.57(+1.16%) |
Oct 17, 2016 | 49.12 | 49.67 | 48.97 | 49.30 | 151,841 | +0.32(+0.65%) |
Oct 14, 2016 | 49.46 | 50.01 | 48.95 | 48.98 | 228,380 | -0.39(-0.79%) |
Oct 13, 2016 | 48.70 | 49.80 | 48.56 | 49.37 | 421,778 | +0.75(+1.53%) |
Oct 12, 2016 | 47.86 | 48.65 | 47.70 | 48.62 | 366,824 | +0.92(+1.92%) |
Oct 11, 2016 | 48.08 | 48.38 | 47.47 | 47.70 | 211,247 | -0.36(-0.76%) |
Oct 10, 2016 | 47.90 | 48.40 | 47.86 | 48.07 | 276,152 | +0.26(+0.55%) |
Oct 07, 2016 | 47.81 | 48.36 | 47.42 | 47.81 | 342,182 | +0.24(+0.51%) |
Oct 06, 2016 | 47.46 | 47.82 | 46.82 | 47.56 | 722,826 | -0.13(-0.28%) |
Oct 05, 2016 | 49.09 | 49.09 | 47.64 | 47.70 | 384,059 | -1.12(-2.30%) |
Oct 04, 2016 | 49.40 | 49.41 | 48.45 | 48.82 | 297,024 | -0.60(-1.21%) |
Oct 03, 2016 | 49.90 | 50.39 | 49.16 | 49.42 | 276,907 | -0.61(-1.21%) |
Sep 30, 2016 | 50.74 | 51.11 | 50.01 | 50.02 | 291,211 | -0.61(-1.21%) |
Sep 29, 2016 | 51.11 | 51.14 | 50.30 | 50.64 | 354,006 | -0.61(-1.19%) |
Sep 28, 2016 | 50.12 | 51.25 | 50.12 | 51.25 | 401,481 | +1.12(+2.24%) |
Sep 27, 2016 | 50.92 | 50.92 | 49.96 | 50.13 | 324,652 | -0.60(-1.18%) |
Sep 26, 2016 | 50.89 | 51.12 | 50.67 | 50.73 | 331,610 | -0.19(-0.37%) |
Sep 23, 2016 | 50.59 | 51.01 | 50.16 | 50.91 | 600,600 | +0.03(+0.05%) |
Sep 22, 2016 | 50.68 | 51.23 | 50.65 | 50.89 | 356,668 | +0.61(+1.20%) |
Sep 21, 2016 | 49.48 | 50.32 | 49.04 | 50.28 | 473,361 | +1.03(+2.09%) |
Sep 20, 2016 | 49.97 | 49.97 | 49.26 | 49.26 | 617,166 | -0.31(-0.62%) |
Sep 19, 2016 | 49.38 | 49.65 | 49.29 | 49.57 | 416,344 | +0.41(+0.83%) |
Sep 16, 2016 | 49.11 | 49.18 | 48.73 | 49.16 | 1,409,276 | +0.06(+0.12%) |
Sep 15, 2016 | 48.90 | 49.43 | 48.68 | 49.10 | 315,382 | +0.15(+0.31%) |
Sep 14, 2016 | 49.39 | 49.74 | 48.72 | 48.95 | 381,057 | +0.54(+1.12%) |
Sep 13, 2016 | 49.23 | 49.62 | 48.19 | 48.41 | 438,700 | -1.07(-2.15%) |
Sep 12, 2016 | 48.63 | 49.92 | 48.63 | 49.47 | 594,101 | +0.69(+1.41%) |
Sep 09, 2016 | 50.58 | 50.65 | 48.68 | 48.78 | 682,845 | -2.47(-4.82%) |
Sep 08, 2016 | 51.66 | 51.75 | 51.18 | 51.25 | 522,594 | -0.62(-1.20%) |
Sep 07, 2016 | 51.90 | 52.01 | 51.48 | 51.88 | 540,757 | -0.04(-0.08%) |
Sep 06, 2016 | 50.89 | 51.92 | 50.74 | 51.92 | 698,821 | +1.08(+2.13%) |
Sep 02, 2016 | 50.40 | 50.84 | 50.84 | 50.84 | 540,457 | +0.55(+1.10%) |