Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.85 | 53.19 | 51.86 | 51.89 | 291,238 | -0.71(-1.36%) |
Nov 29, 2016 | 53.03 | 53.17 | 52.47 | 52.60 | 367,333 | -0.44(-0.84%) |
Nov 28, 2016 | 53.35 | 53.61 | 52.91 | 53.05 | 261,692 | -0.49(-0.92%) |
Nov 25, 2016 | 53.20 | 53.54 | 52.96 | 53.54 | 92,916 | +0.48(+0.90%) |
Nov 23, 2016 | 53.06 | 53.06 | 53.06 | 0 | +0.38(+0.71%) | |
Nov 22, 2016 | 51.95 | 52.70 | 51.74 | 52.69 | 331,173 | +0.72(+1.39%) |
Nov 21, 2016 | 51.56 | 51.97 | 51.41 | 51.97 | 208,275 | +0.45(+0.88%) |
Nov 18, 2016 | 51.43 | 51.60 | 51.12 | 51.51 | 400,914 | +0.16(+0.31%) |
Nov 17, 2016 | 51.04 | 51.50 | 50.63 | 51.35 | 741,064 | +0.42(+0.83%) |
Nov 16, 2016 | 50.79 | 50.98 | 50.43 | 50.93 | 243,802 | +0.01(+0.01%) |
Nov 15, 2016 | 50.91 | 51.17 | 50.51 | 50.92 | 296,761 | -0.04(-0.07%) |
Nov 14, 2016 | 51.12 | 51.24 | 50.34 | 50.96 | 754,005 | +0.31(+0.62%) |
Nov 11, 2016 | 48.70 | 50.80 | 48.70 | 50.65 | 668,388 | +2.00(+4.11%) |
Nov 10, 2016 | 49.13 | 49.66 | 48.48 | 48.65 | 891,455 | +0.14(+0.28%) |
Nov 09, 2016 | 46.70 | 48.60 | 46.46 | 48.51 | 616,596 | +1.20(+2.53%) |
Nov 08, 2016 | 45.80 | 47.61 | 45.67 | 47.32 | 754,010 | +1.32(+2.87%) |
Nov 07, 2016 | 46.39 | 46.73 | 45.74 | 46.00 | 550,894 | +0.44(+0.97%) |
Nov 04, 2016 | 45.67 | 46.11 | 45.38 | 45.55 | 648,327 | +0.02(+0.05%) |
Nov 03, 2016 | 46.16 | 46.16 | 45.45 | 45.53 | 419,599 | -0.61(-1.32%) |
Nov 02, 2016 | 46.50 | 46.74 | 46.05 | 46.14 | 444,771 | -0.40(-0.87%) |
Nov 01, 2016 | 46.70 | 46.91 | 46.45 | 46.54 | 391,651 | -0.15(-0.33%) |
Oct 31, 2016 | 46.71 | 47.02 | 46.62 | 46.70 | 587,111 | +0.13(+0.28%) |
Oct 28, 2016 | 46.35 | 46.74 | 46.28 | 46.57 | 629,666 | +0.14(+0.31%) |
Oct 27, 2016 | 49.23 | 49.23 | 46.20 | 46.42 | 777,972 | -1.72(-3.58%) |
Oct 26, 2016 | 48.12 | 48.90 | 47.99 | 48.15 | 489,510 | -0.35(-0.72%) |
Oct 25, 2016 | 48.79 | 48.94 | 48.28 | 48.50 | 273,485 | -0.31(-0.64%) |
Oct 24, 2016 | 49.05 | 49.38 | 48.58 | 48.81 | 322,804 | +0.41(+0.85%) |
Oct 21, 2016 | 48.43 | 48.60 | 48.09 | 48.40 | 651,952 | -0.50(-1.01%) |
Oct 20, 2016 | 49.65 | 49.75 | 48.84 | 48.89 | 259,323 | -0.82(-1.64%) |
Oct 19, 2016 | 49.92 | 50.20 | 49.64 | 49.71 | 285,195 | -0.24(-0.49%) |
Oct 18, 2016 | 50.38 | 50.41 | 49.94 | 49.96 | 234,897 | +0.08(+0.15%) |
Oct 17, 2016 | 49.92 | 50.34 | 49.86 | 49.88 | 234,007 | -0.05(-0.11%) |
Oct 14, 2016 | 50.47 | 50.58 | 49.91 | 49.93 | 231,970 | -0.27(-0.53%) |
Oct 13, 2016 | 50.37 | 50.53 | 50.01 | 50.20 | 210,149 | -0.65(-1.28%) |
Oct 12, 2016 | 50.78 | 51.22 | 50.67 | 50.85 | 374,280 | +0.02(+0.05%) |
Oct 11, 2016 | 51.57 | 51.57 | 50.57 | 50.83 | 277,246 | -0.56(-1.08%) |
Oct 10, 2016 | 50.72 | 51.41 | 50.72 | 51.38 | 251,567 | +0.89(+1.77%) |
Oct 07, 2016 | 50.80 | 50.89 | 50.05 | 50.49 | 318,744 | -0.33(-0.65%) |
Oct 06, 2016 | 50.45 | 50.99 | 50.24 | 50.82 | 314,355 | +0.32(+0.63%) |
Oct 05, 2016 | 51.11 | 51.34 | 50.48 | 50.50 | 304,203 | -0.46(-0.90%) |
Oct 04, 2016 | 50.89 | 51.50 | 50.76 | 50.95 | 203,402 | +0.06(+0.12%) |
Oct 03, 2016 | 50.61 | 51.05 | 50.41 | 50.89 | 327,335 | -0.09(-0.18%) |
Sep 30, 2016 | 50.58 | 51.34 | 50.53 | 50.99 | 355,040 | +0.66(+1.32%) |
Sep 29, 2016 | 51.45 | 51.49 | 50.30 | 50.32 | 240,683 | -1.27(-2.47%) |
Sep 28, 2016 | 51.10 | 51.63 | 50.71 | 51.60 | 213,228 | +0.59(+1.15%) |
Sep 27, 2016 | 51.00 | 51.35 | 50.86 | 51.01 | 284,507 | -0.11(-0.21%) |
Sep 26, 2016 | 51.76 | 51.82 | 51.05 | 51.12 | 365,779 | -0.92(-1.77%) |
Sep 23, 2016 | 53.11 | 53.25 | 52.00 | 52.04 | 273,490 | -1.31(-2.46%) |
Sep 22, 2016 | 52.51 | 53.37 | 52.11 | 53.35 | 469,080 | +1.35(+2.60%) |
Sep 21, 2016 | 51.35 | 52.11 | 51.31 | 52.00 | 495,096 | +0.97(+1.90%) |
Sep 20, 2016 | 51.34 | 51.37 | 50.96 | 51.03 | 564,705 | -0.04(-0.07%) |
Sep 19, 2016 | 51.31 | 51.66 | 50.97 | 51.07 | 448,931 | +0.11(+0.21%) |
Sep 16, 2016 | 51.53 | 51.58 | 50.85 | 50.96 | 483,349 | -0.63(-1.21%) |
Sep 15, 2016 | 50.84 | 51.61 | 50.57 | 51.59 | 218,589 | +0.78(+1.53%) |
Sep 14, 2016 | 51.53 | 51.67 | 50.71 | 50.81 | 357,903 | -0.66(-1.29%) |
Sep 13, 2016 | 51.70 | 51.90 | 51.15 | 51.47 | 301,124 | -0.76(-1.45%) |
Sep 12, 2016 | 51.21 | 52.31 | 51.09 | 52.23 | 363,871 | +0.70(+1.36%) |
Sep 09, 2016 | 52.57 | 52.57 | 51.52 | 51.53 | 343,936 | -1.48(-2.79%) |
Sep 08, 2016 | 53.11 | 53.20 | 52.70 | 53.01 | 303,129 | -0.21(-0.40%) |
Sep 07, 2016 | 52.76 | 53.23 | 52.32 | 53.22 | 287,696 | +0.28(+0.53%) |
Sep 06, 2016 | 52.70 | 52.98 | 52.05 | 52.94 | 334,918 | +0.21(+0.39%) |
Sep 02, 2016 | 52.27 | 52.73 | 52.73 | 52.73 | 216,505 | +0.75(+1.44%) |