Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.61 | 50.72 | 49.49 | 49.61 | 1,962,502 | -0.76(-1.51%) |
Nov 29, 2016 | 49.51 | 50.62 | 48.34 | 50.37 | 1,435,910 | +0.63(+1.27%) |
Nov 28, 2016 | 50.48 | 50.77 | 49.60 | 49.74 | 1,436,971 | -0.76(-1.51%) |
Nov 25, 2016 | 50.48 | 50.77 | 50.27 | 50.50 | 349,913 | +0.15(+0.31%) |
Nov 23, 2016 | 50.35 | 50.35 | 50.35 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.43 | 49.89 | 49.11 | 49.81 | 1,114,792 | +0.60(+1.21%) |
Nov 21, 2016 | 48.77 | 49.30 | 48.77 | 49.21 | 1,005,706 | +0.46(+0.95%) |
Nov 18, 2016 | 47.93 | 48.81 | 47.93 | 48.75 | 1,039,563 | +0.79(+1.65%) |
Nov 17, 2016 | 47.85 | 48.44 | 47.59 | 47.96 | 1,425,052 | +0.07(+0.16%) |
Nov 16, 2016 | 47.27 | 47.93 | 47.26 | 47.88 | 923,663 | +0.36(+0.77%) |
Nov 15, 2016 | 46.87 | 47.71 | 46.86 | 47.52 | 836,065 | +0.04(+0.09%) |
Nov 14, 2016 | 47.26 | 47.56 | 46.99 | 47.48 | 1,412,558 | +0.30(+0.63%) |
Nov 11, 2016 | 47.38 | 47.72 | 46.87 | 47.18 | 1,544,927 | -0.27(-0.57%) |
Nov 10, 2016 | 47.88 | 48.80 | 47.24 | 47.45 | 1,889,123 | -0.30(-0.62%) |
Nov 09, 2016 | 49.35 | 50.03 | 46.28 | 47.75 | 4,805,335 | -2.69(-5.33%) |
Nov 08, 2016 | 49.80 | 50.49 | 49.52 | 50.44 | 1,097,402 | +0.62(+1.24%) |
Nov 07, 2016 | 50.26 | 50.50 | 49.66 | 49.82 | 1,486,199 | +0.24(+0.49%) |
Nov 04, 2016 | 49.13 | 50.18 | 48.69 | 49.58 | 988,234 | +0.35(+0.70%) |
Nov 03, 2016 | 48.80 | 49.31 | 48.57 | 49.23 | 817,825 | +0.51(+1.04%) |
Nov 02, 2016 | 48.85 | 49.18 | 48.56 | 48.72 | 1,114,770 | -0.21(-0.43%) |
Nov 01, 2016 | 49.13 | 49.18 | 48.48 | 48.93 | 932,316 | -0.08(-0.17%) |
Oct 31, 2016 | 49.27 | 49.29 | 48.88 | 49.02 | 852,231 | -0.10(-0.20%) |
Oct 28, 2016 | 49.06 | 49.67 | 48.77 | 49.11 | 1,025,715 | +0.01(+0.03%) |
Oct 27, 2016 | 49.23 | 49.26 | 48.46 | 49.10 | 1,208,176 | -0.00(-0.01%) |
Oct 26, 2016 | 48.74 | 49.28 | 48.21 | 49.10 | 1,496,828 | +0.26(+0.54%) |
Oct 25, 2016 | 49.63 | 49.63 | 48.63 | 48.84 | 1,837,112 | -0.78(-1.57%) |
Oct 24, 2016 | 49.66 | 50.23 | 49.01 | 49.62 | 2,254,400 | +0.54(+1.10%) |
Oct 21, 2016 | 49.18 | 49.23 | 48.60 | 49.08 | 1,718,178 | -0.19(-0.38%) |
Oct 20, 2016 | 49.40 | 49.90 | 49.17 | 49.27 | 1,296,179 | -0.32(-0.65%) |
Oct 19, 2016 | 49.99 | 50.19 | 49.44 | 49.59 | 1,836,925 | -0.40(-0.81%) |
Oct 18, 2016 | 50.36 | 50.42 | 49.63 | 49.99 | 944,035 | +0.18(+0.36%) |
Oct 17, 2016 | 49.88 | 50.06 | 49.69 | 49.81 | 1,159,878 | -0.25(-0.49%) |
Oct 14, 2016 | 50.26 | 50.51 | 49.79 | 50.06 | 954,288 | -0.03(-0.05%) |
Oct 13, 2016 | 49.56 | 50.33 | 49.05 | 50.09 | 1,040,794 | -0.03(-0.06%) |
Oct 12, 2016 | 49.59 | 50.21 | 49.21 | 50.12 | 986,392 | +0.56(+1.12%) |
Oct 11, 2016 | 50.90 | 51.07 | 49.34 | 49.56 | 1,568,768 | -1.49(-2.92%) |
Oct 10, 2016 | 51.69 | 52.13 | 50.98 | 51.05 | 998,074 | -0.39(-0.77%) |
Oct 07, 2016 | 51.80 | 52.22 | 51.14 | 51.45 | 1,782,334 | -0.28(-0.53%) |
Oct 06, 2016 | 50.63 | 51.75 | 50.63 | 51.72 | 2,187,050 | +0.85(+1.67%) |
Oct 05, 2016 | 49.75 | 50.96 | 49.58 | 50.87 | 1,683,467 | +1.12(+2.25%) |
Oct 04, 2016 | 50.42 | 50.87 | 49.64 | 49.75 | 1,747,727 | -0.86(-1.69%) |
Oct 03, 2016 | 50.84 | 50.84 | 50.60 | 50.61 | 11,057 | -0.78(-1.51%) |
Sep 30, 2016 | 51.38 | 51.38 | 51.38 | 51.38 | 2,204 | +0.11(+0.22%) |
Sep 29, 2016 | 51.32 | 51.81 | 50.88 | 51.27 | 1,994,608 | -0.57(-1.10%) |
Sep 28, 2016 | 51.57 | 52.50 | 51.57 | 51.84 | 16,248 | +0.30(+0.57%) |
Sep 27, 2016 | 51.87 | 52.03 | 51.45 | 51.54 | 1,714,114 | -0.21(-0.42%) |
Sep 26, 2016 | 51.81 | 52.13 | 51.08 | 51.76 | 2,421,731 | -0.11(-0.20%) |
Sep 23, 2016 | 53.49 | 53.98 | 51.67 | 51.86 | 4,618,299 | -1.79(-3.33%) |
Sep 22, 2016 | 54.54 | 54.71 | 53.40 | 53.65 | 3,202,588 | -0.44(-0.82%) |
Sep 21, 2016 | 54.06 | 54.84 | 53.97 | 54.09 | 3,384,891 | +0.08(+0.15%) |