Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.73 | 49.87 | 48.84 | 49.05 | 408,730 | -0.43(-0.88%) |
Nov 29, 2016 | 50.06 | 50.40 | 49.44 | 49.49 | 330,558 | -0.43(-0.87%) |
Nov 28, 2016 | 50.35 | 50.45 | 49.87 | 49.92 | 412,110 | -0.39(-0.77%) |
Nov 25, 2016 | 50.16 | 50.45 | 50.02 | 50.30 | 109,918 | +0.10(+0.19%) |
Nov 23, 2016 | 50.21 | 50.21 | 50.21 | 0 | +0.29(+0.58%) | |
Nov 22, 2016 | 50.26 | 50.26 | 49.68 | 49.92 | 229,688 | +0.05(+0.10%) |
Nov 21, 2016 | 49.44 | 49.87 | 49.20 | 49.87 | 237,150 | +0.53(+1.07%) |
Nov 18, 2016 | 49.34 | 49.68 | 49.10 | 49.34 | 318,713 | +0.24(+0.49%) |
Nov 17, 2016 | 49.39 | 49.49 | 48.76 | 49.10 | 283,442 | -0.10(-0.20%) |
Nov 16, 2016 | 49.39 | 49.39 | 48.72 | 49.20 | 285,467 | -0.29(-0.58%) |
Nov 15, 2016 | 49.92 | 49.92 | 49.29 | 49.49 | 284,926 | -0.39(-0.77%) |
Nov 14, 2016 | 49.58 | 49.92 | 49.20 | 49.87 | 274,181 | +0.82(+1.67%) |
Nov 11, 2016 | 48.28 | 49.10 | 47.95 | 49.05 | 229,751 | +0.96(+2.00%) |
Nov 10, 2016 | 47.75 | 48.11 | 47.03 | 48.09 | 266,396 | +0.82(+1.73%) |
Nov 09, 2016 | 47.13 | 47.27 | 46.36 | 47.27 | 190,927 | +0.39(+0.82%) |
Nov 08, 2016 | 46.16 | 46.98 | 45.97 | 46.89 | 406,569 | +0.64(+1.39%) |
Nov 07, 2016 | 46.43 | 46.48 | 46.10 | 46.24 | 211,060 | +0.62(+1.37%) |
Nov 04, 2016 | 45.67 | 46.15 | 45.19 | 45.62 | 240,679 | -0.14(-0.31%) |
Nov 03, 2016 | 45.52 | 45.95 | 45.38 | 45.76 | 239,380 | +0.38(+0.84%) |
Nov 02, 2016 | 45.86 | 46.05 | 45.19 | 45.38 | 282,743 | -0.62(-1.35%) |
Nov 01, 2016 | 46.19 | 46.48 | 45.52 | 46.00 | 294,470 | -0.24(-0.52%) |
Oct 31, 2016 | 46.05 | 46.34 | 45.76 | 46.24 | 272,150 | +0.46(+1.00%) |
Oct 28, 2016 | 46.19 | 46.45 | 45.46 | 45.78 | 253,029 | -0.48(-1.04%) |
Oct 27, 2016 | 46.93 | 46.96 | 46.18 | 46.26 | 258,181 | -0.47(-1.00%) |
Oct 26, 2016 | 47.30 | 47.42 | 46.67 | 46.73 | 313,432 | -0.51(-1.08%) |
Oct 25, 2016 | 46.99 | 47.53 | 46.82 | 47.24 | 308,528 | +0.33(+0.69%) |
Oct 24, 2016 | 47.57 | 47.57 | 46.90 | 46.91 | 248,992 | -0.23(-0.49%) |
Oct 21, 2016 | 46.68 | 47.16 | 46.60 | 47.14 | 274,983 | +0.14(+0.31%) |
Oct 20, 2016 | 47.31 | 47.47 | 46.88 | 47.00 | 222,721 | -0.49(-1.03%) |
Oct 19, 2016 | 47.66 | 47.83 | 47.30 | 47.49 | 222,155 | -0.03(-0.06%) |
Oct 18, 2016 | 48.31 | 48.31 | 47.49 | 47.52 | 214,730 | -0.27(-0.56%) |
Oct 17, 2016 | 47.66 | 47.92 | 47.66 | 47.78 | 128,128 | +0.20(+0.42%) |
Oct 14, 2016 | 47.92 | 47.99 | 47.37 | 47.58 | 198,126 | +0.03(+0.06%) |
Oct 13, 2016 | 47.13 | 47.73 | 47.06 | 47.55 | 259,168 | +0.11(+0.22%) |
Oct 12, 2016 | 47.42 | 47.65 | 47.30 | 47.45 | 209,734 | +0.10(+0.20%) |
Oct 11, 2016 | 47.45 | 47.54 | 47.17 | 47.35 | 253,349 | -0.08(-0.16%) |
Oct 10, 2016 | 47.06 | 47.65 | 47.20 | 47.43 | 231,336 | +0.37(+0.79%) |
Oct 07, 2016 | 46.09 | 47.10 | 46.09 | 47.06 | 319,661 | +1.08(+2.36%) |
Oct 06, 2016 | 46.58 | 46.67 | 45.92 | 45.97 | 407,976 | -0.67(-1.44%) |
Oct 05, 2016 | 46.19 | 46.79 | 46.10 | 46.64 | 666,929 | +0.79(+1.71%) |
Oct 04, 2016 | 44.40 | 46.43 | 44.15 | 45.86 | 895,198 | +1.45(+3.26%) |
Oct 03, 2016 | 44.42 | 44.66 | 44.31 | 44.41 | 214,970 | -0.24(-0.54%) |
Sep 30, 2016 | 44.75 | 45.11 | 44.28 | 44.65 | 329,840 | +0.18(+0.41%) |
Sep 29, 2016 | 44.93 | 45.06 | 44.47 | 44.47 | 179,828 | -0.60(-1.34%) |
Sep 28, 2016 | 44.54 | 45.12 | 44.41 | 45.07 | 235,432 | +0.75(+1.69%) |
Sep 27, 2016 | 43.89 | 44.36 | 43.82 | 44.32 | 278,394 | +0.40(+0.92%) |
Sep 26, 2016 | 44.19 | 44.35 | 43.75 | 43.92 | 247,233 | -0.45(-1.02%) |
Sep 23, 2016 | 44.68 | 45.02 | 44.25 | 44.37 | 330,039 | -0.63(-1.41%) |
Sep 22, 2016 | 44.50 | 45.07 | 44.35 | 45.00 | 289,607 | +0.61(+1.38%) |
Sep 21, 2016 | 43.23 | 44.59 | 43.04 | 44.39 | 651,162 | +1.36(+3.16%) |
Sep 20, 2016 | 42.67 | 43.19 | 42.50 | 43.03 | 322,985 | +0.61(+1.45%) |
Sep 19, 2016 | 42.35 | 42.61 | 42.24 | 42.42 | 169,219 | +0.17(+0.41%) |
Sep 16, 2016 | 42.58 | 42.81 | 42.22 | 42.24 | 448,251 | -0.57(-1.34%) |
Sep 15, 2016 | 42.70 | 43.02 | 42.45 | 42.82 | 499,632 | +0.03(+0.07%) |
Sep 14, 2016 | 43.34 | 43.47 | 42.70 | 42.79 | 439,699 | -0.57(-1.30%) |
Sep 13, 2016 | 43.76 | 43.76 | 43.28 | 43.36 | 467,518 | -0.56(-1.27%) |
Sep 12, 2016 | 43.53 | 44.10 | 43.49 | 43.91 | 424,531 | +0.17(+0.39%) |
Sep 09, 2016 | 44.73 | 44.75 | 43.72 | 43.74 | 349,605 | -1.23(-2.73%) |
Sep 08, 2016 | 45.36 | 45.49 | 44.96 | 44.97 | 549,272 | -0.46(-1.01%) |
Sep 07, 2016 | 44.82 | 45.48 | 44.23 | 45.43 | 383,614 | +0.61(+1.37%) |
Sep 06, 2016 | 44.79 | 45.02 | 44.52 | 44.81 | 220,137 | +0.10(+0.21%) |
Sep 02, 2016 | 44.38 | 44.72 | 44.72 | 44.72 | 282,877 | +0.36(+0.82%) |