Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.41 | 52.41 | 51.38 | 51.80 | 662,967 | -0.61(-1.16%) |
Nov 29, 2016 | 52.23 | 53.13 | 52.22 | 52.41 | 749,641 | -0.15(-0.28%) |
Nov 28, 2016 | 53.76 | 54.01 | 52.48 | 52.55 | 966,257 | -1.47(-2.72%) |
Nov 25, 2016 | 54.01 | 54.63 | 53.66 | 54.02 | 405,937 | -0.13(-0.23%) |
Nov 23, 2016 | 54.15 | 54.15 | 54.15 | 0 | -0.66(-1.20%) | |
Nov 22, 2016 | 51.00 | 54.81 | 50.51 | 54.81 | 1,796,526 | +3.58(+6.99%) |
Nov 21, 2016 | 50.63 | 51.73 | 50.25 | 51.23 | 1,081,292 | -0.08(-0.15%) |
Nov 18, 2016 | 51.82 | 52.65 | 51.16 | 51.31 | 1,251,698 | -0.44(-0.84%) |
Nov 17, 2016 | 48.37 | 53.32 | 48.37 | 51.74 | 3,414,623 | +3.38(+7.00%) |
Nov 16, 2016 | 46.24 | 48.41 | 45.99 | 48.36 | 2,679,630 | +2.21(+4.78%) |
Nov 15, 2016 | 44.47 | 46.37 | 44.26 | 46.15 | 1,098,765 | +1.89(+4.26%) |
Nov 14, 2016 | 45.04 | 46.13 | 42.87 | 44.26 | 1,840,202 | -0.78(-1.74%) |
Nov 11, 2016 | 44.15 | 45.61 | 43.61 | 45.05 | 2,186,074 | +0.66(+1.48%) |
Nov 10, 2016 | 42.53 | 44.71 | 41.70 | 44.39 | 2,625,586 | +1.59(+3.71%) |
Nov 09, 2016 | 43.05 | 44.28 | 41.82 | 42.80 | 4,073,792 | -1.94(-4.34%) |
Nov 08, 2016 | 41.69 | 45.01 | 38.36 | 44.75 | 6,919,540 | +1.62(+3.74%) |
Nov 07, 2016 | 42.17 | 43.59 | 42.09 | 43.13 | 6,011,685 | +0.39(+0.90%) |
Nov 04, 2016 | 42.67 | 43.30 | 40.88 | 42.75 | 4,018,309 | -0.53(-1.23%) |
Nov 03, 2016 | 43.52 | 43.72 | 42.93 | 43.28 | 2,411,851 | -0.24(-0.56%) |
Nov 02, 2016 | 43.23 | 44.10 | 42.84 | 43.52 | 4,509,607 | -0.29(-0.66%) |
Nov 01, 2016 | 44.29 | 45.27 | 43.37 | 43.81 | 9,529,885 | -0.20(-0.46%) |
Oct 31, 2016 | 45.45 | 46.61 | 43.49 | 44.01 | 23,423,704 | -0.45(-1.02%) |
Oct 28, 2016 | 45.45 | 45.45 | 43.45 | 44.47 | 1,466,634 | +0.71(+1.61%) |
Oct 27, 2016 | 44.00 | 44.26 | 43.46 | 43.76 | 1,460,037 | -0.24(-0.55%) |
Oct 26, 2016 | 42.27 | 45.39 | 42.26 | 44.00 | 2,716,148 | +1.11(+2.59%) |
Oct 25, 2016 | 45.15 | 45.15 | 42.30 | 42.89 | 1,732,085 | -2.32(-5.13%) |
Oct 24, 2016 | 46.42 | 46.42 | 45.14 | 45.21 | 1,106,969 | -0.97(-2.09%) |
Oct 21, 2016 | 46.97 | 46.97 | 45.91 | 46.18 | 1,265,197 | -0.73(-1.55%) |
Oct 20, 2016 | 47.85 | 48.10 | 46.71 | 46.90 | 769,244 | -0.81(-1.70%) |
Oct 19, 2016 | 47.77 | 48.83 | 47.39 | 47.72 | 1,621,690 | +0.11(+0.22%) |
Oct 18, 2016 | 48.06 | 48.11 | 47.11 | 47.61 | 865,097 | -0.12(-0.24%) |