Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.29 | 53.19 | 51.88 | 52.85 | 638,765 | +1.22(+2.36%) |
Nov 29, 2016 | 51.76 | 52.06 | 51.49 | 51.63 | 361,481 | -0.11(-0.21%) |
Nov 28, 2016 | 51.70 | 52.02 | 51.55 | 51.74 | 517,839 | -0.02(-0.04%) |
Nov 25, 2016 | 51.09 | 51.94 | 51.09 | 51.76 | 161,068 | +0.59(+1.15%) |
Nov 23, 2016 | 51.17 | 51.17 | 51.17 | 0 | +1.05(+2.09%) | |
Nov 22, 2016 | 49.99 | 50.44 | 49.81 | 50.12 | 343,958 | +0.35(+0.70%) |
Nov 21, 2016 | 49.53 | 49.97 | 49.42 | 49.77 | 443,409 | +0.55(+1.12%) |
Nov 18, 2016 | 49.11 | 49.88 | 49.02 | 49.22 | 287,473 | +0.10(+0.20%) |
Nov 17, 2016 | 49.41 | 49.78 | 48.99 | 49.12 | 260,096 | -0.11(-0.22%) |
Nov 16, 2016 | 49.50 | 49.95 | 48.89 | 49.23 | 223,239 | -0.29(-0.59%) |
Nov 15, 2016 | 49.21 | 49.75 | 48.63 | 49.52 | 480,335 | +0.31(+0.63%) |
Nov 14, 2016 | 48.12 | 49.23 | 48.05 | 49.21 | 474,876 | +1.63(+3.43%) |
Nov 11, 2016 | 47.56 | 48.00 | 47.52 | 47.58 | 366,741 | -0.14(-0.29%) |
Nov 10, 2016 | 47.15 | 48.81 | 47.05 | 47.72 | 875,931 | +0.88(+1.88%) |
Nov 09, 2016 | 43.88 | 46.86 | 43.72 | 46.84 | 576,117 | +2.84(+6.45%) |
Nov 08, 2016 | 44.13 | 44.27 | 43.86 | 44.00 | 673,563 | -0.17(-0.38%) |
Nov 07, 2016 | 43.13 | 44.68 | 43.13 | 44.17 | 905,882 | +0.15(+0.34%) |
Nov 04, 2016 | 44.09 | 44.62 | 43.79 | 44.02 | 814,185 | +0.01(+0.02%) |
Nov 03, 2016 | 43.39 | 44.47 | 43.03 | 44.01 | 686,923 | +0.26(+0.59%) |
Nov 02, 2016 | 44.26 | 45.36 | 43.53 | 43.75 | 1,022,620 | -2.12(-4.62%) |
Nov 01, 2016 | 47.27 | 47.27 | 45.85 | 45.87 | 397,986 | -1.45(-3.06%) |
Oct 31, 2016 | 47.17 | 47.69 | 47.17 | 47.32 | 307,126 | +0.34(+0.72%) |
Oct 28, 2016 | 45.92 | 47.59 | 45.86 | 46.98 | 530,879 | +1.13(+2.46%) |
Oct 27, 2016 | 46.13 | 46.31 | 45.48 | 45.85 | 260,665 | -0.17(-0.37%) |
Oct 26, 2016 | 45.76 | 46.13 | 45.67 | 46.02 | 259,163 | +0.31(+0.68%) |
Oct 25, 2016 | 45.45 | 46.14 | 45.41 | 45.71 | 226,294 | +0.06(+0.13%) |
Oct 24, 2016 | 45.85 | 46.29 | 45.51 | 45.65 | 208,801 | +0.36(+0.79%) |
Oct 21, 2016 | 45.85 | 45.85 | 45.25 | 45.29 | 389,741 | -0.71(-1.54%) |
Oct 20, 2016 | 46.59 | 46.92 | 45.96 | 46.00 | 322,683 | -0.78(-1.67%) |
Oct 19, 2016 | 47.13 | 47.39 | 46.70 | 46.78 | 216,444 | -0.18(-0.38%) |
Oct 18, 2016 | 47.17 | 47.26 | 46.70 | 46.96 | 178,968 | +0.16(+0.34%) |
Oct 17, 2016 | 46.69 | 46.94 | 46.57 | 46.80 | 91,064 | +0.17(+0.36%) |
Oct 14, 2016 | 47.00 | 47.40 | 46.63 | 46.63 | 202,546 | -0.17(-0.36%) |
Oct 13, 2016 | 47.79 | 47.80 | 46.70 | 46.80 | 246,502 | -1.35(-2.80%) |
Oct 12, 2016 | 47.79 | 48.48 | 47.41 | 48.15 | 220,902 | +0.16(+0.33%) |
Oct 11, 2016 | 48.42 | 48.42 | 47.62 | 47.99 | 396,317 | -0.54(-1.11%) |
Oct 10, 2016 | 48.00 | 48.77 | 48.00 | 48.53 | 149,905 | +0.79(+1.65%) |
Oct 07, 2016 | 48.93 | 49.03 | 47.72 | 47.74 | 404,082 | -1.25(-2.55%) |
Oct 06, 2016 | 48.19 | 49.36 | 48.00 | 48.99 | 431,472 | +0.44(+0.91%) |
Oct 05, 2016 | 48.35 | 48.90 | 48.19 | 48.55 | 477,848 | +0.57(+1.19%) |
Oct 04, 2016 | 48.26 | 48.39 | 47.66 | 47.98 | 280,657 | -0.07(-0.15%) |
Oct 03, 2016 | 47.96 | 48.26 | 47.86 | 48.05 | 440,744 | +0.07(+0.15%) |
Sep 30, 2016 | 48.09 | 48.45 | 47.50 | 47.98 | 585,494 | +0.28(+0.59%) |
Sep 29, 2016 | 47.53 | 48.02 | 47.41 | 47.70 | 372,760 | +0.25(+0.53%) |
Sep 28, 2016 | 46.59 | 47.50 | 46.46 | 47.45 | 538,215 | +1.02(+2.20%) |
Sep 27, 2016 | 47.03 | 47.14 | 46.38 | 46.43 | 298,568 | -0.52(-1.11%) |
Sep 26, 2016 | 46.55 | 47.19 | 46.32 | 46.95 | 305,063 | +0.29(+0.62%) |
Sep 23, 2016 | 47.16 | 47.42 | 46.63 | 46.66 | 235,477 | -0.75(-1.58%) |
Sep 22, 2016 | 46.99 | 47.43 | 46.74 | 47.41 | 316,170 | +0.80(+1.72%) |
Sep 21, 2016 | 46.31 | 46.75 | 46.14 | 46.61 | 269,526 | +0.59(+1.28%) |
Sep 20, 2016 | 46.44 | 46.53 | 45.95 | 46.02 | 251,264 | -0.16(-0.35%) |
Sep 19, 2016 | 46.04 | 46.42 | 45.68 | 46.18 | 291,493 | +0.28(+0.61%) |
Sep 16, 2016 | 45.69 | 46.02 | 45.21 | 45.90 | 400,914 | +0.14(+0.31%) |
Sep 15, 2016 | 45.32 | 45.94 | 45.03 | 45.76 | 313,584 | +0.36(+0.79%) |
Sep 14, 2016 | 46.19 | 46.19 | 44.91 | 45.40 | 554,664 | -0.57(-1.24%) |
Sep 13, 2016 | 47.02 | 47.14 | 45.86 | 45.97 | 349,334 | -1.32(-2.79%) |
Sep 12, 2016 | 47.13 | 47.44 | 46.64 | 47.29 | 353,160 | -0.07(-0.15%) |
Sep 09, 2016 | 47.42 | 47.79 | 47.12 | 47.36 | 346,911 | -0.42(-0.88%) |
Sep 08, 2016 | 47.74 | 48.17 | 47.63 | 47.78 | 312,237 | -0.01(-0.02%) |
Sep 07, 2016 | 47.36 | 47.80 | 47.11 | 47.79 | 284,708 | +0.44(+0.93%) |
Sep 06, 2016 | 47.87 | 47.87 | 47.08 | 47.35 | 198,105 | -0.29(-0.61%) |
Sep 02, 2016 | 47.94 | 47.64 | 47.64 | 47.64 | 207,100 | +0.07(+0.15%) |