Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.72 | 48.72 | 47.72 | 47.72 | 489,648 | -1.56(-3.17%) |
Nov 29, 2016 | 48.95 | 49.49 | 48.90 | 49.28 | 270,098 | +0.17(+0.36%) |
Nov 28, 2016 | 48.35 | 49.16 | 48.35 | 49.11 | 280,278 | +0.93(+1.94%) |
Nov 25, 2016 | 47.54 | 48.31 | 47.54 | 48.17 | 419,419 | +0.64(+1.35%) |
Nov 23, 2016 | 47.53 | 47.53 | 47.53 | 0 | -0.45(-0.95%) | |
Nov 22, 2016 | 47.81 | 48.04 | 47.60 | 47.99 | 267,782 | +0.21(+0.43%) |
Nov 21, 2016 | 47.35 | 47.78 | 47.35 | 47.78 | 110,328 | +0.54(+1.15%) |
Nov 18, 2016 | 47.50 | 47.60 | 47.07 | 47.23 | 276,054 | -0.13(-0.27%) |
Nov 17, 2016 | 47.26 | 47.61 | 47.20 | 47.36 | 293,488 | -0.01(-0.02%) |
Nov 16, 2016 | 47.73 | 47.96 | 47.08 | 47.37 | 199,133 | -0.30(-0.64%) |
Nov 15, 2016 | 46.88 | 47.75 | 46.88 | 47.68 | 405,395 | +0.73(+1.55%) |
Nov 14, 2016 | 46.63 | 47.03 | 46.27 | 46.95 | 365,349 | +0.02(+0.05%) |
Nov 11, 2016 | 47.00 | 47.49 | 46.77 | 46.93 | 272,316 | -0.13(-0.27%) |
Nov 10, 2016 | 48.04 | 48.04 | 46.48 | 47.05 | 815,505 | -1.17(-2.43%) |
Nov 09, 2016 | 48.97 | 48.97 | 48.17 | 48.23 | 665,933 | -1.65(-3.31%) |
Nov 08, 2016 | 49.47 | 50.09 | 49.47 | 49.88 | 475,001 | +0.37(+0.74%) |
Nov 07, 2016 | 48.92 | 49.51 | 48.45 | 49.51 | 770,362 | +0.91(+1.88%) |
Nov 04, 2016 | 49.10 | 49.43 | 48.60 | 48.60 | 374,032 | -0.17(-0.35%) |
Nov 03, 2016 | 48.49 | 48.96 | 48.33 | 48.77 | 194,897 | +0.12(+0.25%) |
Nov 02, 2016 | 49.09 | 49.09 | 48.23 | 48.65 | 743,933 | -0.62(-1.25%) |
Nov 01, 2016 | 50.13 | 50.17 | 49.15 | 49.27 | 584,591 | -0.94(-1.87%) |
Oct 31, 2016 | 49.31 | 50.42 | 49.31 | 50.20 | 909,095 | +0.98(+1.98%) |
Oct 28, 2016 | 49.07 | 49.41 | 48.94 | 49.23 | 159,885 | +0.18(+0.36%) |
Oct 27, 2016 | 49.08 | 49.20 | 48.72 | 49.05 | 186,191 | -0.26(-0.54%) |
Oct 26, 2016 | 49.11 | 49.36 | 48.87 | 49.31 | 77,851 | +0.10(+0.21%) |
Oct 25, 2016 | 48.88 | 49.21 | 48.81 | 49.21 | 355,801 | +0.26(+0.53%) |
Oct 24, 2016 | 48.94 | 49.10 | 48.68 | 48.95 | 169,892 | +0.20(+0.40%) |
Oct 21, 2016 | 48.84 | 48.97 | 48.56 | 48.76 | 201,309 | -0.28(-0.58%) |
Oct 20, 2016 | 49.12 | 49.40 | 48.97 | 49.04 | 269,608 | -0.03(-0.06%) |
Oct 19, 2016 | 49.06 | 49.21 | 48.86 | 49.07 | 283,049 | -0.10(-0.20%) |
Oct 18, 2016 | 49.00 | 49.27 | 48.57 | 49.17 | 229,555 | +0.39(+0.80%) |
Oct 17, 2016 | 48.58 | 48.87 | 48.58 | 48.78 | 193,285 | +0.24(+0.49%) |
Oct 14, 2016 | 48.60 | 48.97 | 48.45 | 48.54 | 211,075 | -0.22(-0.45%) |
Oct 13, 2016 | 48.17 | 49.05 | 48.17 | 48.76 | 304,463 | +0.59(+1.23%) |
Oct 12, 2016 | 47.69 | 48.22 | 47.69 | 48.17 | 358,543 | +0.47(+0.98%) |
Oct 11, 2016 | 48.14 | 48.25 | 47.63 | 47.70 | 632,769 | -0.56(-1.16%) |
Oct 10, 2016 | 47.93 | 48.32 | 47.93 | 48.26 | 279,481 | +0.40(+0.83%) |
Oct 07, 2016 | 48.16 | 48.61 | 47.83 | 47.86 | 730,331 | -0.06(-0.12%) |
Oct 06, 2016 | 47.78 | 48.17 | 47.58 | 47.92 | 1,433,697 | -0.00(-0.01%) |
Oct 05, 2016 | 48.17 | 48.51 | 47.81 | 47.93 | 500,554 | -0.13(-0.28%) |
Oct 04, 2016 | 49.09 | 49.09 | 47.79 | 48.06 | 735,126 | -1.05(-2.14%) |
Oct 03, 2016 | 49.84 | 50.03 | 48.84 | 49.11 | 461,653 | -0.69(-1.38%) |
Sep 30, 2016 | 50.32 | 50.52 | 49.54 | 49.80 | 504,118 | -0.34(-0.67%) |
Sep 29, 2016 | 50.75 | 50.75 | 49.88 | 50.14 | 417,502 | -0.72(-1.42%) |
Sep 28, 2016 | 51.01 | 51.11 | 50.44 | 50.86 | 567,165 | -0.09(-0.18%) |
Sep 27, 2016 | 51.76 | 52.00 | 50.89 | 50.95 | 375,571 | -0.63(-1.21%) |
Sep 26, 2016 | 51.64 | 51.76 | 51.44 | 51.58 | 195,611 | -0.11(-0.21%) |
Sep 23, 2016 | 51.67 | 51.85 | 51.42 | 51.69 | 379,511 | -0.12(-0.23%) |
Sep 22, 2016 | 51.70 | 51.84 | 51.41 | 51.81 | 328,820 | +0.33(+0.65%) |
Sep 21, 2016 | 50.42 | 51.48 | 50.42 | 51.47 | 395,481 | +1.05(+2.09%) |
Sep 20, 2016 | 50.65 | 50.76 | 50.41 | 50.42 | 348,072 | -0.07(-0.14%) |
Sep 19, 2016 | 50.14 | 50.49 | 50.08 | 50.49 | 364,558 | +0.52(+1.03%) |
Sep 16, 2016 | 49.53 | 50.04 | 49.23 | 49.97 | 191,413 | +0.44(+0.90%) |
Sep 15, 2016 | 49.12 | 49.58 | 49.00 | 49.53 | 683,036 | +0.39(+0.79%) |
Sep 14, 2016 | 49.08 | 49.52 | 48.93 | 49.14 | 279,510 | +0.16(+0.33%) |
Sep 13, 2016 | 49.50 | 49.56 | 48.79 | 48.98 | 402,093 | -0.69(-1.40%) |
Sep 12, 2016 | 48.81 | 49.75 | 48.81 | 49.67 | 370,921 | +0.83(+1.69%) |
Sep 09, 2016 | 50.30 | 50.30 | 48.85 | 48.85 | 597,916 | -1.87(-3.68%) |
Sep 08, 2016 | 50.32 | 50.77 | 50.32 | 50.71 | 211,646 | +0.18(+0.36%) |
Sep 07, 2016 | 50.48 | 50.65 | 50.27 | 50.53 | 423,804 | +0.06(+0.11%) |
Sep 06, 2016 | 50.08 | 50.56 | 50.08 | 50.48 | 543,457 | +0.54(+1.07%) |
Sep 02, 2016 | 49.52 | 49.94 | 49.94 | 49.94 | 1,188,445 | +0.61(+1.23%) |