Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.10 | 50.64 | 48.27 | 49.48 | 843,119 | -1.11(-2.19%) |
Nov 29, 2016 | 50.25 | 51.02 | 49.77 | 50.58 | 744,381 | +0.53(+1.06%) |
Nov 28, 2016 | 50.34 | 50.97 | 49.74 | 50.05 | 594,801 | -0.48(-0.95%) |
Nov 25, 2016 | 50.39 | 51.40 | 50.25 | 50.54 | 244,173 | +0.10(+0.19%) |
Nov 23, 2016 | 50.44 | 50.44 | 50.44 | 0 | +0.24(+0.48%) | |
Nov 22, 2016 | 48.66 | 50.39 | 48.66 | 50.20 | 1,023,727 | +1.54(+3.17%) |
Nov 21, 2016 | 48.75 | 48.90 | 48.03 | 48.66 | 590,244 | +0.10(+0.20%) |
Nov 18, 2016 | 47.12 | 48.71 | 46.87 | 48.56 | 922,350 | +1.35(+2.86%) |
Nov 17, 2016 | 45.86 | 47.36 | 45.72 | 47.21 | 597,263 | +1.25(+2.73%) |
Nov 16, 2016 | 44.80 | 46.08 | 44.56 | 45.96 | 829,675 | +1.06(+2.36%) |
Nov 15, 2016 | 46.01 | 46.83 | 44.68 | 44.90 | 944,098 | -0.72(-1.58%) |
Nov 14, 2016 | 45.09 | 45.72 | 44.74 | 45.62 | 748,477 | +0.77(+1.72%) |
Nov 11, 2016 | 44.47 | 44.90 | 43.65 | 44.85 | 841,859 | +0.19(+0.43%) |
Nov 10, 2016 | 46.44 | 46.59 | 44.56 | 44.66 | 814,590 | -1.35(-2.93%) |
Nov 09, 2016 | 45.04 | 46.20 | 44.14 | 46.01 | 857,270 | +0.17(+0.37%) |
Nov 08, 2016 | 45.14 | 45.96 | 44.80 | 45.84 | 573,685 | +0.60(+1.33%) |
Nov 07, 2016 | 44.56 | 45.67 | 44.56 | 45.24 | 667,060 | +1.40(+3.19%) |
Nov 04, 2016 | 42.88 | 44.42 | 42.66 | 43.84 | 599,673 | +1.01(+2.36%) |
Nov 03, 2016 | 43.36 | 43.79 | 42.83 | 42.83 | 469,603 | -0.43(-1.00%) |
Nov 02, 2016 | 43.45 | 44.03 | 42.93 | 43.26 | 656,334 | -0.29(-0.66%) |
Nov 01, 2016 | 43.36 | 44.03 | 43.02 | 43.55 | 730,694 | +0.17(+0.39%) |
Oct 31, 2016 | 43.02 | 43.60 | 42.68 | 43.38 | 725,802 | +0.12(+0.28%) |
Oct 28, 2016 | 43.60 | 44.16 | 43.20 | 43.26 | 695,622 | -0.47(-1.08%) |
Oct 27, 2016 | 44.08 | 44.31 | 43.41 | 43.73 | 783,569 | -0.37(-0.83%) |
Oct 26, 2016 | 44.15 | 44.91 | 43.37 | 44.10 | 954,778 | -0.72(-1.61%) |
Oct 25, 2016 | 44.99 | 45.52 | 44.71 | 44.82 | 834,431 | -0.28(-0.62%) |
Oct 24, 2016 | 46.12 | 46.64 | 45.03 | 45.10 | 1,208,401 | -0.85(-1.85%) |
Oct 21, 2016 | 45.84 | 46.69 | 45.54 | 45.95 | 1,139,986 | -0.08(-0.17%) |
Oct 20, 2016 | 46.27 | 46.95 | 45.79 | 46.03 | 802,542 | -0.13(-0.29%) |
Oct 19, 2016 | 47.55 | 47.55 | 45.10 | 46.16 | 1,453,001 | -1.15(-2.42%) |
Oct 18, 2016 | 47.22 | 47.68 | 46.91 | 47.31 | 861,324 | +0.73(+1.57%) |
Oct 17, 2016 | 47.10 | 48.09 | 46.54 | 46.58 | 515,242 | -0.53(-1.13%) |
Oct 14, 2016 | 47.79 | 48.12 | 46.80 | 47.11 | 473,070 | -0.46(-0.97%) |
Oct 13, 2016 | 46.16 | 47.84 | 45.61 | 47.57 | 775,520 | +0.98(+2.11%) |
Oct 12, 2016 | 46.56 | 46.98 | 46.25 | 46.59 | 592,218 | +0.22(+0.48%) |
Oct 11, 2016 | 47.58 | 47.84 | 46.25 | 46.36 | 829,220 | -1.42(-2.96%) |
Oct 10, 2016 | 47.96 | 48.45 | 47.75 | 47.78 | 547,716 | +0.09(+0.18%) |
Oct 07, 2016 | 48.95 | 48.98 | 47.46 | 47.69 | 942,081 | -1.27(-2.60%) |
Oct 06, 2016 | 48.75 | 49.15 | 48.40 | 48.97 | 300,816 | -0.01(-0.02%) |
Oct 05, 2016 | 48.78 | 49.33 | 48.26 | 48.98 | 519,767 | +0.19(+0.40%) |
Oct 04, 2016 | 48.97 | 49.65 | 48.37 | 48.78 | 1,049,422 | +0.62(+1.28%) |
Oct 03, 2016 | 46.63 | 48.19 | 46.25 | 48.17 | 796,939 | +1.34(+2.86%) |
Sep 30, 2016 | 46.28 | 47.01 | 46.06 | 46.83 | 546,555 | +0.77(+1.67%) |
Sep 29, 2016 | 46.60 | 46.73 | 45.70 | 46.06 | 526,518 | -0.67(-1.44%) |
Sep 28, 2016 | 46.99 | 48.05 | 46.60 | 46.73 | 1,149,459 | -0.02(-0.04%) |
Sep 27, 2016 | 45.04 | 46.85 | 45.04 | 46.75 | 866,592 | +1.84(+4.10%) |
Sep 26, 2016 | 45.41 | 45.68 | 44.64 | 44.91 | 549,211 | -0.86(-1.87%) |
Sep 23, 2016 | 45.52 | 45.52 | 44.90 | 45.77 | 556,483 | +0.13(+0.30%) |
Sep 22, 2016 | 45.20 | 45.95 | 44.70 | 45.63 | 507,967 | +0.66(+1.48%) |
Sep 21, 2016 | 44.91 | 45.11 | 44.27 | 44.97 | 404,639 | +0.21(+0.47%) |
Sep 20, 2016 | 45.26 | 45.26 | 44.35 | 44.76 | 386,641 | -0.13(-0.30%) |
Sep 19, 2016 | 44.67 | 45.41 | 44.49 | 44.89 | 574,084 | +0.22(+0.50%) |
Sep 16, 2016 | 44.94 | 44.97 | 44.17 | 44.67 | 1,402,956 | -0.33(-0.73%) |
Sep 15, 2016 | 44.92 | 45.40 | 44.47 | 45.00 | 452,157 | +0.21(+0.47%) |
Sep 14, 2016 | 45.41 | 45.95 | 44.63 | 44.78 | 575,642 | -0.60(-1.32%) |
Sep 13, 2016 | 46.05 | 46.21 | 44.93 | 45.38 | 514,751 | -0.54(-1.17%) |
Sep 12, 2016 | 45.13 | 46.13 | 44.38 | 45.92 | 703,303 | +0.52(+1.15%) |
Sep 09, 2016 | 46.90 | 46.99 | 45.23 | 45.40 | 569,044 | -1.80(-3.82%) |
Sep 08, 2016 | 47.46 | 47.90 | 47.07 | 47.20 | 629,874 | -0.25(-0.53%) |
Sep 07, 2016 | 46.46 | 47.93 | 46.32 | 47.45 | 766,330 | +1.19(+2.58%) |
Sep 06, 2016 | 46.16 | 46.26 | 45.50 | 46.26 | 463,652 | +0.40(+0.86%) |
Sep 02, 2016 | 45.49 | 45.86 | 45.86 | 45.86 | 602,172 | +0.30(+0.66%) |