Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.62 | 50.72 | 49.50 | 49.62 | 1,962,218 | -0.76(-1.51%) |
Nov 29, 2016 | 49.51 | 50.63 | 48.34 | 50.38 | 1,435,702 | +0.63(+1.27%) |
Nov 28, 2016 | 50.49 | 50.77 | 49.61 | 49.75 | 1,436,763 | -0.76(-1.51%) |
Nov 25, 2016 | 50.49 | 50.78 | 50.28 | 50.51 | 349,862 | +0.15(+0.31%) |
Nov 23, 2016 | 50.36 | 50.36 | 50.36 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.44 | 49.90 | 49.12 | 49.82 | 1,114,631 | +0.60(+1.21%) |
Nov 21, 2016 | 48.78 | 49.30 | 48.78 | 49.22 | 1,005,560 | +0.47(+0.95%) |
Nov 18, 2016 | 47.94 | 48.82 | 47.94 | 48.76 | 1,039,412 | +0.79(+1.65%) |
Nov 17, 2016 | 47.86 | 48.44 | 47.59 | 47.97 | 1,424,845 | +0.07(+0.16%) |
Nov 16, 2016 | 47.27 | 47.93 | 47.26 | 47.89 | 923,529 | +0.36(+0.77%) |
Nov 15, 2016 | 46.88 | 47.72 | 46.87 | 47.53 | 835,944 | +0.04(+0.09%) |
Nov 14, 2016 | 47.27 | 47.57 | 47.00 | 47.48 | 1,412,353 | +0.30(+0.63%) |
Nov 11, 2016 | 47.39 | 47.73 | 46.87 | 47.18 | 1,544,703 | -0.27(-0.57%) |
Nov 10, 2016 | 47.89 | 48.80 | 47.25 | 47.46 | 1,888,849 | -0.30(-0.62%) |
Nov 09, 2016 | 49.36 | 50.04 | 46.29 | 47.75 | 4,804,638 | -2.69(-5.33%) |
Nov 08, 2016 | 49.81 | 50.49 | 49.53 | 50.44 | 1,097,243 | +0.62(+1.24%) |
Nov 07, 2016 | 50.26 | 50.51 | 49.66 | 49.83 | 1,485,983 | +0.24(+0.49%) |
Nov 04, 2016 | 49.14 | 50.18 | 48.69 | 49.58 | 988,091 | +0.35(+0.70%) |
Nov 03, 2016 | 48.80 | 49.31 | 48.58 | 49.24 | 817,706 | +0.51(+1.04%) |
Nov 02, 2016 | 48.86 | 49.19 | 48.57 | 48.73 | 1,114,608 | -0.21(-0.43%) |
Nov 01, 2016 | 49.14 | 49.19 | 48.48 | 48.94 | 932,181 | -0.08(-0.17%) |
Oct 31, 2016 | 49.28 | 49.30 | 48.89 | 49.02 | 852,108 | -0.10(-0.20%) |
Oct 28, 2016 | 49.06 | 49.68 | 48.78 | 49.12 | 1,025,567 | +0.01(+0.03%) |
Oct 27, 2016 | 49.24 | 49.26 | 48.47 | 49.11 | 1,208,001 | -0.00(-0.01%) |
Oct 26, 2016 | 48.75 | 49.29 | 48.22 | 49.11 | 1,496,611 | +0.26(+0.54%) |
Oct 25, 2016 | 49.63 | 49.63 | 48.64 | 48.85 | 1,836,846 | -0.78(-1.57%) |
Oct 24, 2016 | 49.66 | 50.24 | 49.02 | 49.63 | 2,254,073 | +0.54(+1.10%) |
Oct 21, 2016 | 49.19 | 49.23 | 48.61 | 49.09 | 1,717,929 | -0.19(-0.38%) |
Oct 20, 2016 | 49.41 | 49.91 | 49.18 | 49.28 | 1,295,992 | -0.32(-0.65%) |
Oct 19, 2016 | 50.00 | 50.19 | 49.44 | 49.60 | 1,836,659 | -0.40(-0.81%) |
Oct 18, 2016 | 50.37 | 50.42 | 49.64 | 50.00 | 943,898 | +0.18(+0.36%) |
Oct 17, 2016 | 49.88 | 50.06 | 49.69 | 49.82 | 1,159,710 | -0.25(-0.49%) |
Oct 14, 2016 | 50.27 | 50.51 | 49.80 | 50.07 | 954,150 | -0.03(-0.05%) |
Oct 13, 2016 | 49.56 | 50.33 | 49.06 | 50.09 | 1,040,643 | -0.03(-0.06%) |
Oct 12, 2016 | 49.60 | 50.22 | 49.22 | 50.12 | 986,249 | +0.56(+1.12%) |
Oct 11, 2016 | 50.91 | 51.08 | 49.35 | 49.57 | 1,568,541 | -1.49(-2.92%) |
Oct 10, 2016 | 51.70 | 52.13 | 50.98 | 51.06 | 997,930 | -0.39(-0.77%) |
Oct 07, 2016 | 51.81 | 52.23 | 51.15 | 51.45 | 1,782,076 | -0.28(-0.53%) |
Oct 06, 2016 | 50.64 | 51.76 | 50.64 | 51.73 | 2,186,734 | +0.85(+1.67%) |
Oct 05, 2016 | 49.76 | 50.97 | 49.59 | 50.88 | 1,683,223 | +1.12(+2.25%) |
Oct 04, 2016 | 50.43 | 50.87 | 49.65 | 49.76 | 1,747,474 | -0.86(-1.69%) |
Oct 03, 2016 | 50.85 | 50.85 | 50.61 | 50.62 | 11,056 | -0.78(-1.51%) |
Sep 30, 2016 | 51.39 | 51.39 | 51.39 | 51.39 | 2,203 | +0.11(+0.22%) |
Sep 29, 2016 | 51.33 | 51.82 | 50.89 | 51.28 | 1,994,319 | -0.57(-1.10%) |
Sep 28, 2016 | 51.58 | 52.51 | 51.58 | 51.85 | 16,245 | +0.30(+0.57%) |
Sep 27, 2016 | 51.87 | 52.04 | 51.46 | 51.55 | 1,713,866 | -0.21(-0.42%) |
Sep 26, 2016 | 51.81 | 52.14 | 51.09 | 51.77 | 2,421,381 | -0.11(-0.20%) |
Sep 23, 2016 | 53.49 | 53.99 | 51.68 | 51.87 | 4,617,630 | -1.79(-3.33%) |
Sep 22, 2016 | 54.55 | 54.72 | 53.41 | 53.66 | 3,202,124 | -0.44(-0.82%) |
Sep 21, 2016 | 54.06 | 54.85 | 53.98 | 54.10 | 3,384,401 | +0.08(+0.15%) |