Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.59 | 48.68 | 47.19 | 47.37 | 171,171 | -1.34(-2.75%) |
Nov 29, 2016 | 47.53 | 48.77 | 47.53 | 48.71 | 153,886 | +0.95(+1.99%) |
Nov 28, 2016 | 47.72 | 47.95 | 47.53 | 47.76 | 151,885 | -0.11(-0.23%) |
Nov 25, 2016 | 47.95 | 48.12 | 47.74 | 47.87 | 103,051 | -0.01(-0.02%) |
Nov 23, 2016 | 47.88 | 47.88 | 47.88 | 0 | -0.32(-0.66%) | |
Nov 22, 2016 | 48.14 | 48.50 | 47.50 | 48.20 | 114,032 | +0.06(+0.12%) |
Nov 21, 2016 | 47.13 | 48.47 | 47.12 | 48.14 | 184,624 | +1.10(+2.34%) |
Nov 18, 2016 | 47.34 | 47.36 | 46.63 | 47.04 | 130,089 | -0.35(-0.74%) |
Nov 17, 2016 | 47.32 | 47.50 | 47.05 | 47.39 | 141,247 | +0.06(+0.13%) |
Nov 16, 2016 | 47.63 | 47.90 | 46.98 | 47.33 | 162,733 | -0.33(-0.69%) |
Nov 15, 2016 | 47.82 | 47.93 | 47.30 | 47.66 | 517,750 | -0.10(-0.21%) |
Nov 14, 2016 | 48.50 | 48.58 | 47.36 | 47.76 | 265,849 | -0.74(-1.53%) |
Nov 11, 2016 | 48.34 | 48.76 | 47.93 | 48.50 | 171,421 | -0.12(-0.25%) |
Nov 10, 2016 | 48.83 | 49.28 | 48.15 | 48.62 | 286,009 | -1.52(-3.03%) |
Nov 09, 2016 | 46.45 | 50.20 | 46.05 | 50.14 | 357,671 | +2.19(+4.57%) |
Nov 08, 2016 | 47.68 | 48.35 | 47.60 | 47.95 | 260,627 | +0.11(+0.23%) |
Nov 07, 2016 | 47.43 | 48.38 | 47.43 | 47.84 | 197,874 | +0.72(+1.53%) |
Nov 04, 2016 | 47.18 | 47.50 | 46.97 | 47.12 | 175,800 | -0.23(-0.49%) |
Nov 03, 2016 | 47.48 | 47.82 | 47.21 | 47.35 | 176,307 | -0.26(-0.55%) |
Nov 02, 2016 | 47.41 | 48.05 | 47.41 | 47.61 | 174,159 | +0.06(+0.13%) |
Nov 01, 2016 | 47.54 | 47.99 | 47.21 | 47.55 | 116,783 | +0.08(+0.17%) |
Oct 31, 2016 | 46.87 | 47.65 | 46.78 | 47.47 | 145,434 | +0.40(+0.85%) |
Oct 28, 2016 | 46.50 | 47.24 | 46.50 | 47.07 | 130,357 | +0.50(+1.07%) |
Oct 27, 2016 | 47.33 | 47.33 | 46.44 | 46.57 | 134,202 | -0.61(-1.29%) |
Oct 26, 2016 | 47.33 | 47.90 | 46.99 | 47.18 | 117,675 | -0.32(-0.67%) |
Oct 25, 2016 | 47.56 | 47.87 | 47.33 | 47.50 | 129,415 | -0.04(-0.08%) |
Oct 24, 2016 | 46.83 | 47.64 | 46.83 | 47.54 | 103,149 | +0.73(+1.56%) |
Oct 21, 2016 | 46.95 | 46.95 | 46.54 | 46.81 | 184,089 | -0.44(-0.93%) |
Oct 20, 2016 | 47.22 | 47.54 | 47.00 | 47.25 | 87,047 | -0.25(-0.53%) |
Oct 19, 2016 | 47.28 | 47.72 | 47.10 | 47.50 | 107,044 | +0.21(+0.44%) |
Oct 18, 2016 | 47.11 | 47.79 | 47.09 | 47.29 | 148,518 | +0.66(+1.42%) |
Oct 17, 2016 | 46.91 | 47.11 | 46.56 | 46.63 | 97,815 | -0.42(-0.89%) |
Oct 14, 2016 | 46.79 | 47.42 | 46.76 | 47.05 | 128,726 | +0.43(+0.92%) |
Oct 13, 2016 | 46.33 | 46.97 | 45.73 | 46.62 | 161,528 | -0.19(-0.41%) |
Oct 12, 2016 | 46.72 | 47.00 | 46.55 | 46.81 | 119,942 | -0.19(-0.40%) |
Oct 11, 2016 | 47.67 | 48.12 | 46.87 | 47.00 | 108,138 | -0.98(-2.04%) |
Oct 10, 2016 | 48.04 | 48.38 | 47.92 | 47.98 | 66,351 | -0.04(-0.08%) |
Oct 07, 2016 | 48.26 | 48.45 | 47.44 | 48.02 | 139,961 | -0.55(-1.13%) |
Oct 06, 2016 | 47.99 | 48.63 | 47.99 | 48.57 | 93,060 | +0.20(+0.41%) |
Oct 05, 2016 | 47.78 | 48.74 | 47.78 | 48.37 | 124,905 | +0.58(+1.21%) |
Oct 04, 2016 | 47.05 | 47.93 | 47.05 | 47.79 | 126,875 | +0.49(+1.04%) |
Oct 03, 2016 | 47.28 | 47.67 | 46.90 | 47.30 | 161,838 | -0.33(-0.69%) |
Sep 30, 2016 | 47.90 | 48.25 | 47.20 | 47.63 | 176,212 | -0.05(-0.10%) |
Sep 29, 2016 | 48.16 | 48.54 | 47.60 | 47.68 | 199,792 | -0.63(-1.30%) |
Sep 28, 2016 | 47.92 | 48.45 | 47.84 | 48.31 | 189,163 | +0.23(+0.48%) |
Sep 27, 2016 | 47.71 | 48.41 | 47.64 | 48.08 | 145,179 | +0.27(+0.56%) |
Sep 26, 2016 | 47.74 | 48.00 | 47.43 | 47.81 | 108,427 | -0.35(-0.73%) |
Sep 23, 2016 | 48.10 | 48.79 | 48.00 | 48.16 | 133,354 | -0.39(-0.80%) |
Sep 22, 2016 | 48.14 | 48.72 | 48.14 | 48.55 | 127,269 | +0.72(+1.51%) |
Sep 21, 2016 | 47.30 | 47.91 | 47.08 | 47.83 | 100,360 | +0.62(+1.31%) |
Sep 20, 2016 | 46.93 | 47.83 | 46.93 | 47.21 | 160,638 | +0.30(+0.64%) |
Sep 19, 2016 | 46.42 | 47.19 | 46.38 | 46.91 | 128,469 | +0.56(+1.21%) |
Sep 16, 2016 | 46.58 | 46.71 | 45.95 | 46.35 | 127,935 | -0.48(-1.02%) |
Sep 15, 2016 | 46.19 | 47.11 | 46.13 | 46.83 | 132,991 | +0.79(+1.72%) |
Sep 14, 2016 | 45.96 | 46.45 | 45.91 | 46.04 | 117,936 | -0.07(-0.15%) |
Sep 13, 2016 | 47.37 | 47.37 | 46.02 | 46.11 | 168,415 | -1.76(-3.68%) |
Sep 12, 2016 | 46.54 | 48.11 | 46.52 | 47.87 | 145,885 | +0.70(+1.48%) |
Sep 09, 2016 | 47.60 | 47.64 | 46.81 | 47.17 | 157,467 | -0.83(-1.73%) |
Sep 08, 2016 | 49.54 | 49.54 | 47.95 | 48.00 | 268,712 | -1.94(-3.88%) |
Sep 07, 2016 | 50.07 | 50.40 | 49.76 | 49.94 | 85,902 | -0.40(-0.79%) |
Sep 06, 2016 | 50.41 | 50.46 | 49.62 | 50.34 | 138,496 | +0.32(+0.64%) |
Sep 02, 2016 | 49.73 | 50.02 | 50.02 | 50.02 | 167,100 | +0.18(+0.36%) |