Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.49 | 48.49 | 47.50 | 47.50 | 491,918 | -1.56(-3.17%) |
Nov 29, 2016 | 48.72 | 49.26 | 48.67 | 49.05 | 271,350 | +0.17(+0.36%) |
Nov 28, 2016 | 48.12 | 48.93 | 48.12 | 48.88 | 281,577 | +0.93(+1.94%) |
Nov 25, 2016 | 47.32 | 48.08 | 47.32 | 47.95 | 421,363 | +0.64(+1.35%) |
Nov 23, 2016 | 47.31 | 47.31 | 47.31 | 0 | -0.45(-0.95%) | |
Nov 22, 2016 | 47.59 | 47.82 | 47.38 | 47.76 | 269,023 | +0.21(+0.43%) |
Nov 21, 2016 | 47.13 | 47.56 | 47.13 | 47.56 | 110,840 | +0.54(+1.15%) |
Nov 18, 2016 | 47.28 | 47.38 | 46.85 | 47.02 | 277,334 | -0.13(-0.27%) |
Nov 17, 2016 | 47.04 | 47.39 | 46.98 | 47.15 | 294,848 | -0.01(-0.02%) |
Nov 16, 2016 | 47.51 | 47.74 | 46.86 | 47.15 | 200,056 | -0.30(-0.64%) |
Nov 15, 2016 | 46.66 | 47.53 | 46.66 | 47.46 | 407,274 | +0.72(+1.55%) |
Nov 14, 2016 | 46.41 | 46.81 | 46.06 | 46.73 | 367,042 | +0.02(+0.05%) |
Nov 11, 2016 | 46.79 | 47.27 | 46.56 | 46.71 | 273,578 | -0.13(-0.27%) |
Nov 10, 2016 | 47.82 | 47.82 | 46.26 | 46.83 | 819,286 | -1.17(-2.43%) |
Nov 09, 2016 | 48.75 | 48.75 | 47.94 | 48.00 | 669,020 | -1.65(-3.32%) |
Nov 08, 2016 | 49.24 | 49.86 | 49.24 | 49.65 | 477,203 | +0.36(+0.74%) |
Nov 07, 2016 | 48.69 | 49.29 | 48.22 | 49.29 | 773,933 | +0.91(+1.88%) |
Nov 04, 2016 | 48.87 | 49.20 | 48.37 | 48.38 | 375,766 | -0.17(-0.35%) |
Nov 03, 2016 | 48.27 | 48.73 | 48.11 | 48.55 | 195,800 | +0.12(+0.25%) |
Nov 02, 2016 | 48.86 | 48.86 | 48.00 | 48.42 | 747,381 | -0.61(-1.25%) |
Nov 01, 2016 | 49.90 | 49.94 | 48.92 | 49.04 | 587,301 | -0.93(-1.87%) |
Oct 31, 2016 | 49.08 | 50.19 | 49.08 | 49.97 | 913,309 | +0.97(+1.98%) |
Oct 28, 2016 | 48.84 | 49.19 | 48.72 | 49.00 | 160,626 | +0.18(+0.36%) |
Oct 27, 2016 | 48.86 | 48.97 | 48.50 | 48.82 | 187,054 | -0.26(-0.54%) |
Oct 26, 2016 | 48.88 | 49.13 | 48.65 | 49.09 | 78,212 | +0.10(+0.21%) |
Oct 25, 2016 | 48.65 | 48.99 | 48.59 | 48.99 | 357,451 | +0.26(+0.53%) |
Oct 24, 2016 | 48.71 | 48.87 | 48.45 | 48.73 | 170,680 | +0.19(+0.40%) |
Oct 21, 2016 | 48.62 | 48.74 | 48.34 | 48.53 | 202,242 | -0.28(-0.58%) |
Oct 20, 2016 | 48.90 | 49.17 | 48.75 | 48.82 | 270,858 | -0.03(-0.06%) |
Oct 19, 2016 | 48.84 | 48.98 | 48.63 | 48.84 | 284,361 | -0.10(-0.20%) |
Oct 18, 2016 | 48.77 | 49.05 | 48.35 | 48.94 | 230,619 | +0.39(+0.80%) |
Oct 17, 2016 | 48.35 | 48.64 | 48.35 | 48.55 | 194,181 | +0.23(+0.49%) |
Oct 14, 2016 | 48.38 | 48.74 | 48.22 | 48.32 | 212,054 | -0.22(-0.45%) |
Oct 13, 2016 | 47.95 | 48.82 | 47.95 | 48.54 | 305,874 | +0.59(+1.23%) |
Oct 12, 2016 | 47.47 | 48.00 | 47.47 | 47.95 | 360,205 | +0.46(+0.98%) |
Oct 11, 2016 | 47.92 | 48.02 | 47.41 | 47.48 | 635,702 | -0.56(-1.16%) |
Oct 10, 2016 | 47.71 | 48.09 | 47.70 | 48.04 | 280,776 | +0.40(+0.83%) |
Oct 07, 2016 | 47.94 | 48.39 | 47.61 | 47.64 | 733,717 | -0.06(-0.12%) |
Oct 06, 2016 | 47.56 | 47.95 | 47.36 | 47.70 | 1,440,343 | -0.00(-0.01%) |
Oct 05, 2016 | 47.94 | 48.29 | 47.59 | 47.70 | 502,875 | -0.13(-0.28%) |
Oct 04, 2016 | 48.86 | 48.86 | 47.57 | 47.84 | 738,534 | -1.05(-2.14%) |
Oct 03, 2016 | 49.61 | 49.80 | 48.61 | 48.89 | 463,793 | -0.68(-1.38%) |
Sep 30, 2016 | 50.09 | 50.28 | 49.31 | 49.57 | 506,455 | -0.34(-0.67%) |
Sep 29, 2016 | 50.52 | 50.52 | 49.65 | 49.90 | 419,437 | -0.72(-1.42%) |
Sep 28, 2016 | 50.78 | 50.88 | 50.21 | 50.62 | 569,794 | -0.09(-0.18%) |
Sep 27, 2016 | 51.52 | 51.76 | 50.66 | 50.72 | 377,312 | -0.62(-1.21%) |
Sep 26, 2016 | 51.40 | 51.53 | 51.20 | 51.34 | 196,518 | -0.11(-0.21%) |
Sep 23, 2016 | 51.43 | 51.62 | 51.19 | 51.45 | 381,270 | -0.12(-0.23%) |
Sep 22, 2016 | 51.46 | 51.60 | 51.17 | 51.57 | 330,344 | +0.33(+0.65%) |
Sep 21, 2016 | 50.19 | 51.24 | 50.19 | 51.23 | 397,314 | +1.05(+2.09%) |
Sep 20, 2016 | 50.42 | 50.53 | 50.17 | 50.19 | 349,686 | -0.07(-0.14%) |
Sep 19, 2016 | 49.91 | 50.26 | 49.85 | 50.25 | 366,248 | +0.51(+1.03%) |
Sep 16, 2016 | 49.30 | 49.80 | 49.00 | 49.74 | 192,300 | +0.44(+0.90%) |
Sep 15, 2016 | 48.90 | 49.35 | 48.77 | 49.30 | 686,202 | +0.39(+0.79%) |
Sep 14, 2016 | 48.86 | 49.29 | 48.71 | 48.91 | 280,805 | +0.16(+0.33%) |
Sep 13, 2016 | 49.27 | 49.33 | 48.56 | 48.75 | 403,956 | -0.69(-1.40%) |
Sep 12, 2016 | 48.58 | 49.52 | 48.58 | 49.44 | 372,641 | +0.82(+1.69%) |
Sep 09, 2016 | 50.07 | 50.07 | 48.62 | 48.62 | 600,687 | -1.86(-3.68%) |
Sep 08, 2016 | 50.09 | 50.54 | 50.09 | 50.48 | 212,627 | +0.18(+0.36%) |
Sep 07, 2016 | 50.25 | 50.42 | 50.03 | 50.30 | 425,768 | +0.06(+0.11%) |
Sep 06, 2016 | 49.85 | 50.32 | 49.85 | 50.24 | 545,976 | +0.53(+1.07%) |
Sep 02, 2016 | 49.29 | 49.71 | 49.71 | 49.71 | 1,193,954 | +0.60(+1.23%) |