Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.80 | 53.11 | 51.80 | 52.58 | 23,160 | +0.77(+1.49%) |
Nov 29, 2016 | 51.47 | 52.10 | 51.47 | 51.80 | 2,850 | +0.68(+1.32%) |
Nov 28, 2016 | 51.22 | 51.22 | 51.13 | 51.13 | 2,720 | -0.15(-0.28%) |
Nov 25, 2016 | 51.22 | 51.27 | 51.18 | 51.27 | 2,315 | +0.05(+0.09%) |
Nov 23, 2016 | 51.22 | 51.22 | 51.22 | 0 | +0.05(+0.09%) | |
Nov 22, 2016 | 51.03 | 51.18 | 50.89 | 51.18 | 4,937 | +0.00(+0.00%) |
Nov 21, 2016 | 51.08 | 51.18 | 50.79 | 51.18 | 2,444 | -0.05(-0.09%) |
Nov 18, 2016 | 51.22 | 51.22 | 50.98 | 51.22 | 7,141 | +0.00(+0.00%) |
Nov 17, 2016 | 51.22 | 51.22 | 51.00 | 51.22 | 4,823 | +0.15(+0.28%) |
Nov 16, 2016 | 51.21 | 51.22 | 50.93 | 51.08 | 8,113 | -0.58(-1.12%) |
Nov 15, 2016 | 49.19 | 52.05 | 49.19 | 51.66 | 7,266 | +2.47(+5.01%) |
Nov 14, 2016 | 48.18 | 49.29 | 47.23 | 49.19 | 6,227 | +0.92(+1.90%) |
Nov 11, 2016 | 46.87 | 48.37 | 46.87 | 48.27 | 14,413 | +1.64(+3.53%) |
Nov 10, 2016 | 45.03 | 46.92 | 45.03 | 46.63 | 7,865 | +1.74(+3.88%) |
Nov 09, 2016 | 44.50 | 44.89 | 44.50 | 44.89 | 5,309 | +0.29(+0.65%) |
Nov 08, 2016 | 44.36 | 44.60 | 44.36 | 44.60 | 1,465 | +0.05(+0.11%) |
Nov 07, 2016 | 44.31 | 44.55 | 44.31 | 44.55 | 2,412 | +0.19(+0.44%) |
Nov 04, 2016 | 44.88 | 44.88 | 43.92 | 44.36 | 2,522 | +0.24(+0.55%) |
Nov 03, 2016 | 44.11 | 44.40 | 43.87 | 44.11 | 1,375 | +0.00(+0.00%) |
Nov 02, 2016 | 44.21 | 44.40 | 44.11 | 44.11 | 1,562 | +0.15(+0.33%) |
Nov 01, 2016 | 43.82 | 44.16 | 43.82 | 43.97 | 1,518 | +0.10(+0.22%) |
Oct 31, 2016 | 44.02 | 44.07 | 43.87 | 43.87 | 3,856 | -0.24(-0.55%) |
Oct 28, 2016 | 44.07 | 44.11 | 43.82 | 44.11 | 1,377 | -0.03(-0.07%) |
Oct 27, 2016 | 44.05 | 44.19 | 44.00 | 44.14 | 2,886 | +0.00(+0.00%) |
Oct 26, 2016 | 44.24 | 44.24 | 44.05 | 44.14 | 1,947 | -0.05(-0.11%) |
Oct 25, 2016 | 44.58 | 44.58 | 44.19 | 44.19 | 1,256 | -0.19(-0.43%) |
Oct 24, 2016 | 44.24 | 44.72 | 43.96 | 44.38 | 2,636 | +0.48(+1.10%) |
Oct 21, 2016 | 43.27 | 43.90 | 43.27 | 43.90 | 2,230 | +0.53(+1.22%) |
Oct 20, 2016 | 43.28 | 43.56 | 42.99 | 43.37 | 9,438 | +0.00(+0.00%) |
Oct 19, 2016 | 43.47 | 43.47 | 43.37 | 43.37 | 3,622 | -0.05(-0.11%) |
Oct 18, 2016 | 43.42 | 43.52 | 43.42 | 43.42 | 3,237 | -0.10(-0.22%) |
Oct 17, 2016 | 43.52 | 44.34 | 43.47 | 43.52 | 10,580 | -0.20(-0.46%) |
Oct 14, 2016 | 43.66 | 43.72 | 43.65 | 43.72 | 1,535 | +0.19(+0.44%) |
Oct 13, 2016 | 43.61 | 43.66 | 43.53 | 43.53 | 3,299 | -0.23(-0.53%) |
Oct 12, 2016 | 43.95 | 43.95 | 43.76 | 43.76 | 3,572 | +0.24(+0.55%) |
Oct 11, 2016 | 43.83 | 43.90 | 43.52 | 43.52 | 2,905 | -0.24(-0.55%) |
Oct 10, 2016 | 43.89 | 44.11 | 43.67 | 43.76 | 2,464 | +0.09(+0.20%) |
Oct 07, 2016 | 43.76 | 43.76 | 43.67 | 43.67 | 1,100 | -0.15(-0.35%) |
Oct 06, 2016 | 43.78 | 43.95 | 43.76 | 43.82 | 1,849 | +0.07(+0.15%) |
Oct 05, 2016 | 43.64 | 43.76 | 43.62 | 43.76 | 4,920 | +0.24(+0.55%) |
Oct 04, 2016 | 43.61 | 43.61 | 43.52 | 43.52 | 1,593 | -0.22(-0.51%) |
Oct 03, 2016 | 43.90 | 44.00 | 43.66 | 43.74 | 2,886 | +0.01(+0.02%) |
Sep 30, 2016 | 43.87 | 43.92 | 43.72 | 43.73 | 4,408 | -0.06(-0.13%) |
Sep 29, 2016 | 43.79 | 43.79 | 43.66 | 43.79 | 1,520 | +0.00(+0.00%) |
Sep 28, 2016 | 43.57 | 44.01 | 43.52 | 43.79 | 4,791 | +0.13(+0.29%) |
Sep 27, 2016 | 43.87 | 43.89 | 43.61 | 43.66 | 1,803 | -0.11(-0.24%) |
Sep 26, 2016 | 43.90 | 43.95 | 43.58 | 43.77 | 1,670 | +0.03(+0.07%) |
Sep 23, 2016 | 43.88 | 43.95 | 43.71 | 43.74 | 2,458 | -0.12(-0.26%) |
Sep 22, 2016 | 43.97 | 43.97 | 43.61 | 43.85 | 7,619 | +0.07(+0.15%) |
Sep 21, 2016 | 43.86 | 43.95 | 43.77 | 43.79 | 2,246 | +0.04(+0.09%) |
Sep 20, 2016 | 43.66 | 43.76 | 43.66 | 43.75 | 1,370 | +0.00(+0.01%) |
Sep 19, 2016 | 43.63 | 43.77 | 43.38 | 43.74 | 1,890 | +0.09(+0.21%) |
Sep 16, 2016 | 43.73 | 43.85 | 43.65 | 43.65 | 10,529 | +0.02(+0.04%) |
Sep 15, 2016 | 43.62 | 43.68 | 43.14 | 43.63 | 1,722 | +0.27(+0.62%) |
Sep 14, 2016 | 43.65 | 43.65 | 43.27 | 43.36 | 2,156 | +0.37(+0.85%) |
Sep 13, 2016 | 43.09 | 43.09 | 42.99 | 42.99 | 3,065 | -0.21(-0.49%) |
Sep 12, 2016 | 43.15 | 43.21 | 43.03 | 43.21 | 5,562 | +0.39(+0.90%) |
Sep 09, 2016 | 42.80 | 43.17 | 42.79 | 42.82 | 6,535 | -0.15(-0.36%) |
Sep 08, 2016 | 42.85 | 42.98 | 42.84 | 42.98 | 1,363 | +0.26(+0.61%) |
Sep 07, 2016 | 42.93 | 42.93 | 42.72 | 42.72 | 7,375 | -0.04(-0.09%) |
Sep 06, 2016 | 42.69 | 42.79 | 42.50 | 42.75 | 3,070 | +0.07(+0.16%) |
Sep 02, 2016 | 42.43 | 42.69 | 42.69 | 42.69 | 3,316 | +0.42(+1.00%) |