Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.74 | 51.05 | 50.52 | 50.79 | 458,235 | +0.03(+0.07%) |
Nov 29, 2016 | 50.64 | 51.10 | 50.54 | 50.76 | 1,133,889 | +0.00(+0.00%) |
Nov 28, 2016 | 51.33 | 51.33 | 50.36 | 50.76 | 912,010 | -0.64(-1.24%) |
Nov 25, 2016 | 51.21 | 51.61 | 51.18 | 51.39 | 182,368 | +0.04(+0.08%) |
Nov 23, 2016 | 51.35 | 51.35 | 51.35 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.64 | 51.13 | 50.31 | 51.06 | 964,777 | +0.84(+1.68%) |
Nov 21, 2016 | 49.92 | 50.38 | 49.73 | 50.22 | 695,541 | +0.50(+1.00%) |
Nov 18, 2016 | 49.77 | 49.77 | 49.13 | 49.72 | 1,096,912 | +0.15(+0.31%) |
Nov 17, 2016 | 48.93 | 49.56 | 48.58 | 49.56 | 1,094,743 | +0.75(+1.53%) |
Nov 16, 2016 | 49.21 | 49.66 | 48.47 | 48.82 | 2,435,367 | -1.12(-2.23%) |
Nov 15, 2016 | 51.49 | 51.50 | 49.74 | 49.93 | 2,780,784 | -1.70(-3.29%) |
Nov 14, 2016 | 49.79 | 51.64 | 49.79 | 51.63 | 2,350,521 | +1.88(+3.78%) |
Nov 11, 2016 | 49.06 | 49.78 | 48.34 | 49.75 | 1,382,091 | +0.82(+1.67%) |
Nov 10, 2016 | 48.16 | 49.01 | 48.12 | 48.94 | 1,822,587 | +1.04(+2.17%) |
Nov 09, 2016 | 45.59 | 48.41 | 45.39 | 47.90 | 2,695,993 | +2.37(+5.20%) |
Nov 08, 2016 | 45.39 | 45.83 | 45.18 | 45.53 | 663,533 | +0.18(+0.40%) |
Nov 07, 2016 | 45.24 | 45.71 | 45.04 | 45.35 | 784,538 | +0.90(+2.03%) |
Nov 04, 2016 | 44.41 | 44.90 | 43.99 | 44.45 | 971,320 | +0.20(+0.44%) |
Nov 03, 2016 | 45.04 | 45.18 | 44.18 | 44.25 | 1,005,612 | -0.61(-1.35%) |
Nov 02, 2016 | 45.15 | 45.40 | 44.73 | 44.86 | 807,243 | -0.15(-0.32%) |
Nov 01, 2016 | 45.63 | 45.75 | 44.69 | 45.00 | 956,171 | -0.44(-0.98%) |
Oct 31, 2016 | 45.12 | 45.55 | 45.09 | 45.45 | 829,218 | +0.20(+0.43%) |
Oct 28, 2016 | 44.53 | 45.28 | 44.53 | 45.25 | 1,323,453 | +0.82(+1.85%) |
Oct 27, 2016 | 46.14 | 46.31 | 43.89 | 44.43 | 3,573,009 | +2.46(+5.86%) |
Oct 26, 2016 | 42.18 | 42.69 | 41.86 | 41.97 | 1,922,783 | -0.20(-0.48%) |
Oct 25, 2016 | 43.15 | 43.15 | 41.99 | 42.17 | 1,199,760 | -1.42(-3.26%) |
Oct 24, 2016 | 43.15 | 43.70 | 43.14 | 43.59 | 596,755 | +0.57(+1.33%) |
Oct 21, 2016 | 42.41 | 43.05 | 42.29 | 43.02 | 755,114 | +0.59(+1.39%) |
Oct 20, 2016 | 43.36 | 43.40 | 42.41 | 42.43 | 942,130 | -1.38(-3.14%) |
Oct 19, 2016 | 43.73 | 43.98 | 43.58 | 43.81 | 606,509 | +0.29(+0.67%) |
Oct 18, 2016 | 43.81 | 44.23 | 43.49 | 43.52 | 676,100 | -0.17(-0.39%) |
Oct 17, 2016 | 43.83 | 44.10 | 43.52 | 43.69 | 419,287 | -0.15(-0.33%) |
Oct 14, 2016 | 43.52 | 44.09 | 43.52 | 43.83 | 466,971 | +0.21(+0.47%) |
Oct 13, 2016 | 43.60 | 43.87 | 43.43 | 43.63 | 671,862 | -0.38(-0.87%) |
Oct 12, 2016 | 43.65 | 44.34 | 43.40 | 44.01 | 987,725 | +0.46(+1.06%) |
Oct 11, 2016 | 43.85 | 44.36 | 43.46 | 43.55 | 675,585 | -0.44(-1.01%) |
Oct 10, 2016 | 43.30 | 44.34 | 43.28 | 43.99 | 1,285,641 | +0.92(+2.14%) |
Oct 07, 2016 | 42.41 | 43.32 | 42.41 | 43.07 | 1,311,073 | +0.77(+1.82%) |
Oct 06, 2016 | 42.31 | 42.54 | 42.12 | 42.30 | 570,137 | -0.23(-0.54%) |
Oct 05, 2016 | 43.04 | 43.23 | 42.52 | 42.53 | 481,932 | -0.50(-1.17%) |
Oct 04, 2016 | 43.07 | 43.57 | 42.91 | 43.04 | 872,561 | +0.35(+0.82%) |
Oct 03, 2016 | 42.82 | 42.88 | 42.50 | 42.69 | 370,984 | -0.09(-0.20%) |
Sep 30, 2016 | 42.48 | 42.91 | 42.29 | 42.77 | 658,682 | +0.40(+0.95%) |
Sep 29, 2016 | 43.25 | 43.25 | 42.35 | 42.37 | 548,440 | -0.71(-1.65%) |
Sep 28, 2016 | 43.70 | 43.93 | 42.68 | 43.08 | 1,117,213 | -0.87(-1.98%) |
Sep 27, 2016 | 44.44 | 44.46 | 43.57 | 43.95 | 875,735 | -0.44(-1.00%) |
Sep 26, 2016 | 44.76 | 45.16 | 44.36 | 44.40 | 1,249,398 | -0.46(-1.03%) |
Sep 23, 2016 | 44.05 | 45.19 | 44.05 | 44.86 | 1,289,998 | +0.60(+1.35%) |
Sep 22, 2016 | 43.80 | 44.68 | 43.80 | 44.26 | 1,018,219 | +0.56(+1.27%) |
Sep 21, 2016 | 42.77 | 43.74 | 42.73 | 43.70 | 1,144,340 | +1.52(+3.61%) |
Sep 20, 2016 | 42.94 | 43.05 | 42.17 | 42.18 | 542,917 | -0.54(-1.26%) |
Sep 19, 2016 | 42.69 | 42.98 | 42.44 | 42.72 | 643,576 | +0.24(+0.56%) |
Sep 16, 2016 | 42.46 | 42.67 | 42.33 | 42.48 | 706,535 | +0.02(+0.04%) |
Sep 15, 2016 | 42.40 | 42.70 | 42.23 | 42.46 | 447,996 | +0.02(+0.04%) |
Sep 14, 2016 | 42.66 | 42.86 | 42.34 | 42.45 | 512,686 | -0.28(-0.66%) |
Sep 13, 2016 | 42.78 | 43.01 | 42.55 | 42.73 | 551,749 | -0.33(-0.77%) |
Sep 12, 2016 | 42.40 | 43.11 | 42.31 | 43.06 | 451,555 | +0.49(+1.14%) |
Sep 09, 2016 | 43.11 | 43.25 | 42.58 | 42.58 | 513,795 | -0.85(-1.97%) |
Sep 08, 2016 | 43.85 | 43.99 | 43.41 | 43.43 | 526,881 | -0.58(-1.32%) |
Sep 07, 2016 | 43.67 | 44.04 | 43.51 | 44.01 | 484,681 | +0.31(+0.70%) |
Sep 06, 2016 | 43.96 | 44.03 | 43.64 | 43.70 | 372,668 | -0.11(-0.25%) |
Sep 02, 2016 | 43.84 | 43.81 | 43.81 | 43.81 | 404,014 | +0.19(+0.43%) |