Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.21 | 51.96 | 51.21 | 51.30 | 1,307,010 | +0.00(+0.00%) |
Nov 29, 2016 | 52.41 | 52.64 | 51.27 | 51.30 | 1,562,111 | -1.31(-2.50%) |
Nov 28, 2016 | 52.42 | 52.72 | 52.09 | 52.61 | 1,014,365 | +0.30(+0.58%) |
Nov 25, 2016 | 51.70 | 52.38 | 51.63 | 52.30 | 339,983 | +0.50(+0.97%) |
Nov 23, 2016 | 51.80 | 51.80 | 51.80 | 0 | -0.12(-0.23%) | |
Nov 22, 2016 | 50.76 | 51.97 | 50.76 | 51.92 | 1,205,556 | +0.88(+1.72%) |
Nov 21, 2016 | 50.23 | 51.08 | 50.23 | 51.04 | 884,535 | +0.82(+1.63%) |
Nov 18, 2016 | 50.56 | 50.80 | 50.03 | 50.23 | 875,596 | -0.28(-0.55%) |
Nov 17, 2016 | 49.43 | 50.62 | 49.43 | 50.50 | 812,678 | +0.89(+1.79%) |
Nov 16, 2016 | 50.12 | 50.17 | 49.49 | 49.62 | 1,235,292 | -0.53(-1.06%) |
Nov 15, 2016 | 51.11 | 51.11 | 50.14 | 50.15 | 869,447 | -0.55(-1.08%) |
Nov 14, 2016 | 50.89 | 51.04 | 49.89 | 50.70 | 729,267 | -0.30(-0.58%) |
Nov 11, 2016 | 50.90 | 51.41 | 50.61 | 50.99 | 1,125,652 | +0.02(+0.03%) |
Nov 10, 2016 | 49.45 | 51.28 | 48.89 | 50.97 | 1,785,456 | +1.63(+3.30%) |
Nov 09, 2016 | 49.74 | 49.82 | 47.76 | 49.35 | 2,052,355 | -1.41(-2.78%) |
Nov 08, 2016 | 50.97 | 51.84 | 50.69 | 50.76 | 1,471,052 | -0.50(-0.97%) |
Nov 07, 2016 | 51.38 | 51.48 | 51.10 | 51.25 | 1,142,621 | +0.64(+1.27%) |
Nov 04, 2016 | 50.89 | 51.39 | 50.61 | 50.61 | 670,960 | -0.23(-0.44%) |
Nov 03, 2016 | 51.40 | 51.68 | 50.80 | 50.83 | 843,327 | -0.64(-1.25%) |
Nov 02, 2016 | 51.14 | 51.96 | 51.10 | 51.48 | 750,998 | +0.23(+0.44%) |
Nov 01, 2016 | 50.85 | 51.35 | 50.70 | 51.25 | 934,954 | +0.41(+0.80%) |
Oct 31, 2016 | 51.14 | 51.26 | 50.71 | 50.84 | 693,681 | -0.05(-0.10%) |
Oct 28, 2016 | 50.66 | 51.27 | 50.66 | 50.90 | 629,316 | +0.14(+0.27%) |
Oct 27, 2016 | 50.95 | 51.30 | 50.74 | 50.76 | 740,026 | -0.25(-0.49%) |
Oct 26, 2016 | 51.23 | 51.51 | 50.91 | 51.01 | 845,040 | -0.37(-0.73%) |
Oct 25, 2016 | 51.33 | 51.57 | 51.17 | 51.38 | 915,305 | -0.19(-0.37%) |
Oct 24, 2016 | 51.75 | 51.96 | 51.49 | 51.57 | 452,229 | +0.26(+0.51%) |
Oct 21, 2016 | 51.71 | 51.71 | 51.22 | 51.31 | 994,092 | -0.45(-0.87%) |
Oct 20, 2016 | 51.83 | 51.83 | 51.48 | 51.77 | 587,950 | +0.04(+0.08%) |
Oct 19, 2016 | 51.67 | 51.84 | 51.55 | 51.72 | 534,930 | -0.13(-0.25%) |
Oct 18, 2016 | 52.05 | 52.09 | 51.82 | 51.85 | 408,318 | +0.04(+0.08%) |
Oct 17, 2016 | 51.73 | 52.18 | 51.69 | 51.81 | 647,657 | +0.25(+0.49%) |
Oct 14, 2016 | 51.70 | 52.17 | 49.55 | 51.56 | 584,966 | -0.05(-0.10%) |
Oct 13, 2016 | 51.67 | 51.87 | 51.30 | 51.61 | 609,935 | -0.16(-0.30%) |
Oct 12, 2016 | 51.20 | 51.81 | 51.03 | 51.77 | 601,582 | +0.43(+0.85%) |
Oct 11, 2016 | 51.61 | 52.09 | 51.26 | 51.33 | 719,898 | -0.17(-0.34%) |
Oct 10, 2016 | 51.31 | 51.64 | 51.20 | 51.50 | 406,008 | +0.15(+0.29%) |
Oct 07, 2016 | 51.79 | 51.83 | 51.15 | 51.36 | 513,225 | -0.46(-0.89%) |
Oct 06, 2016 | 51.12 | 51.95 | 50.86 | 51.82 | 1,209,107 | +0.78(+1.53%) |
Oct 05, 2016 | 51.12 | 51.44 | 50.91 | 51.03 | 810,088 | +0.19(+0.38%) |
Oct 04, 2016 | 50.38 | 50.95 | 50.37 | 50.84 | 811,188 | +0.53(+1.05%) |
Oct 03, 2016 | 50.10 | 50.42 | 49.93 | 50.31 | 479,646 | -0.01(-0.02%) |
Sep 30, 2016 | 50.26 | 50.51 | 49.85 | 50.32 | 692,372 | +0.06(+0.12%) |
Sep 29, 2016 | 50.65 | 50.92 | 50.23 | 50.26 | 711,963 | -0.37(-0.72%) |
Sep 28, 2016 | 50.35 | 50.67 | 49.99 | 50.63 | 707,854 | +0.27(+0.54%) |
Sep 27, 2016 | 50.21 | 50.67 | 50.09 | 50.35 | 1,098,993 | +0.02(+0.03%) |
Sep 26, 2016 | 50.48 | 50.91 | 50.26 | 50.33 | 770,297 | -0.45(-0.89%) |
Sep 23, 2016 | 51.11 | 51.19 | 50.61 | 50.79 | 694,871 | -0.49(-0.95%) |
Sep 22, 2016 | 51.14 | 51.66 | 50.93 | 51.27 | 1,288,884 | +0.08(+0.15%) |
Sep 21, 2016 | 51.43 | 51.56 | 51.07 | 51.19 | 1,482,466 | +0.09(+0.17%) |
Sep 20, 2016 | 51.50 | 51.79 | 51.09 | 51.11 | 759,631 | -0.33(-0.64%) |
Sep 19, 2016 | 51.31 | 51.74 | 51.26 | 51.44 | 667,571 | +0.06(+0.12%) |
Sep 16, 2016 | 51.94 | 52.15 | 51.30 | 51.38 | 1,165,779 | -0.58(-1.12%) |
Sep 15, 2016 | 51.29 | 52.15 | 51.28 | 51.96 | 1,463,833 | +0.81(+1.58%) |
Sep 14, 2016 | 52.50 | 52.72 | 51.10 | 51.15 | 1,247,168 | -1.32(-2.51%) |
Sep 13, 2016 | 52.81 | 52.98 | 52.15 | 52.47 | 1,166,740 | -0.42(-0.79%) |
Sep 12, 2016 | 52.29 | 52.96 | 52.22 | 52.88 | 598,291 | +0.30(+0.58%) |
Sep 09, 2016 | 52.26 | 52.97 | 52.23 | 52.58 | 928,032 | -0.27(-0.51%) |
Sep 08, 2016 | 53.02 | 53.17 | 52.74 | 52.85 | 411,873 | -0.14(-0.26%) |
Sep 07, 2016 | 52.74 | 53.05 | 52.73 | 52.99 | 473,861 | +0.13(+0.25%) |
Sep 06, 2016 | 52.66 | 52.87 | 52.66 | 52.86 | 337,113 | +0.05(+0.10%) |
Sep 02, 2016 | 52.74 | 52.81 | 52.81 | 52.81 | 637,758 | +0.15(+0.28%) |