Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.87 | 50.19 | 48.23 | 48.25 | 318,853 | -2.12(-4.21%) |
Nov 29, 2016 | 49.57 | 50.71 | 49.49 | 50.37 | 277,723 | +0.57(+1.15%) |
Nov 28, 2016 | 50.27 | 50.39 | 49.65 | 49.80 | 340,423 | -0.23(-0.47%) |
Nov 25, 2016 | 49.31 | 50.09 | 49.09 | 50.03 | 148,232 | +0.87(+1.77%) |
Nov 23, 2016 | 49.16 | 49.16 | 49.16 | 0 | -0.38(-0.76%) | |
Nov 22, 2016 | 49.14 | 49.61 | 48.56 | 49.54 | 318,755 | +0.46(+0.93%) |
Nov 21, 2016 | 48.24 | 49.09 | 48.06 | 49.08 | 231,565 | +1.05(+2.19%) |
Nov 18, 2016 | 47.83 | 48.16 | 47.66 | 48.03 | 382,932 | +0.33(+0.69%) |
Nov 17, 2016 | 47.40 | 47.98 | 47.40 | 47.70 | 229,092 | +0.12(+0.25%) |
Nov 16, 2016 | 46.89 | 47.92 | 46.89 | 47.58 | 299,164 | -0.06(-0.12%) |
Nov 15, 2016 | 47.16 | 48.03 | 47.16 | 47.64 | 350,464 | +0.85(+1.82%) |
Nov 14, 2016 | 46.31 | 46.90 | 46.12 | 46.78 | 509,228 | +0.51(+1.11%) |
Nov 11, 2016 | 45.84 | 46.62 | 45.74 | 46.27 | 489,120 | +0.39(+0.86%) |
Nov 10, 2016 | 47.85 | 47.85 | 45.54 | 45.88 | 593,072 | -2.06(-4.29%) |
Nov 09, 2016 | 47.16 | 48.25 | 46.69 | 47.93 | 318,618 | -0.43(-0.88%) |
Nov 08, 2016 | 47.62 | 48.71 | 47.62 | 48.36 | 236,789 | +0.58(+1.20%) |
Nov 07, 2016 | 46.99 | 47.89 | 46.63 | 47.78 | 254,511 | +1.20(+2.57%) |
Nov 04, 2016 | 47.13 | 47.50 | 46.56 | 46.59 | 273,048 | -0.26(-0.55%) |
Nov 03, 2016 | 46.64 | 47.19 | 46.26 | 46.84 | 304,057 | +0.33(+0.70%) |
Nov 02, 2016 | 47.15 | 47.15 | 46.33 | 46.51 | 384,600 | -0.64(-1.36%) |
Nov 01, 2016 | 49.63 | 49.82 | 46.99 | 47.15 | 462,851 | -1.83(-3.74%) |
Oct 31, 2016 | 47.78 | 49.32 | 47.71 | 48.98 | 653,771 | +1.15(+2.41%) |
Oct 28, 2016 | 47.81 | 48.45 | 47.78 | 47.83 | 364,291 | -0.14(-0.30%) |
Oct 27, 2016 | 48.35 | 48.66 | 47.66 | 47.98 | 351,056 | -0.57(-1.17%) |
Oct 26, 2016 | 48.67 | 48.78 | 48.26 | 48.54 | 198,628 | -0.22(-0.44%) |
Oct 25, 2016 | 48.37 | 48.81 | 48.28 | 48.76 | 235,911 | +0.33(+0.68%) |
Oct 24, 2016 | 48.89 | 48.89 | 48.21 | 48.43 | 302,614 | +0.06(+0.12%) |
Oct 21, 2016 | 48.38 | 48.74 | 48.23 | 48.38 | 184,571 | -0.41(-0.84%) |
Oct 20, 2016 | 48.75 | 49.24 | 48.65 | 48.78 | 258,617 | -0.10(-0.21%) |
Oct 19, 2016 | 48.61 | 49.02 | 48.18 | 48.89 | 306,228 | +0.32(+0.66%) |
Oct 18, 2016 | 48.35 | 48.72 | 47.76 | 48.57 | 327,936 | +0.42(+0.86%) |
Oct 17, 2016 | 47.57 | 48.42 | 47.40 | 48.15 | 398,867 | +0.62(+1.31%) |
Oct 14, 2016 | 47.27 | 47.90 | 46.94 | 47.53 | 261,072 | +0.21(+0.44%) |
Oct 13, 2016 | 47.42 | 47.90 | 46.59 | 47.32 | 429,531 | +1.20(+2.60%) |
Oct 12, 2016 | 45.15 | 46.26 | 45.10 | 46.12 | 310,216 | +0.76(+1.67%) |
Oct 11, 2016 | 45.90 | 46.19 | 45.04 | 45.36 | 560,790 | -0.78(-1.68%) |
Oct 10, 2016 | 45.31 | 46.35 | 44.75 | 46.14 | 322,600 | +0.62(+1.37%) |
Oct 07, 2016 | 46.18 | 46.74 | 45.51 | 45.51 | 652,586 | -0.41(-0.89%) |
Oct 06, 2016 | 46.36 | 46.54 | 45.31 | 45.92 | 504,932 | -0.78(-1.66%) |
Oct 05, 2016 | 47.26 | 47.36 | 46.58 | 46.70 | 346,751 | -0.56(-1.18%) |
Oct 04, 2016 | 48.70 | 48.70 | 46.80 | 47.26 | 266,410 | -1.48(-3.03%) |
Oct 03, 2016 | 49.31 | 49.57 | 48.62 | 48.74 | 159,175 | -0.70(-1.41%) |
Sep 30, 2016 | 49.96 | 50.03 | 49.18 | 49.43 | 345,349 | -0.26(-0.51%) |
Sep 29, 2016 | 50.56 | 50.56 | 49.58 | 49.69 | 130,028 | -1.00(-1.97%) |
Sep 28, 2016 | 50.85 | 51.01 | 50.19 | 50.69 | 153,518 | -0.25(-0.49%) |
Sep 27, 2016 | 51.19 | 51.53 | 50.77 | 50.93 | 170,813 | -0.26(-0.50%) |
Sep 26, 2016 | 51.20 | 51.56 | 50.89 | 51.19 | 147,151 | -0.04(-0.08%) |
Sep 23, 2016 | 51.89 | 51.98 | 51.19 | 51.23 | 138,110 | -0.72(-1.38%) |
Sep 22, 2016 | 51.28 | 52.05 | 50.92 | 51.95 | 299,465 | +1.03(+2.03%) |
Sep 21, 2016 | 49.32 | 50.93 | 49.32 | 50.92 | 175,890 | +1.56(+3.16%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.34 | 49.36 | 152,477 | -0.14(-0.29%) |
Sep 19, 2016 | 49.04 | 49.53 | 48.86 | 49.50 | 185,417 | +0.78(+1.59%) |
Sep 16, 2016 | 48.34 | 48.82 | 47.70 | 48.73 | 338,017 | +0.45(+0.93%) |
Sep 15, 2016 | 47.74 | 48.29 | 47.51 | 48.28 | 208,102 | +0.72(+1.51%) |
Sep 14, 2016 | 47.96 | 48.20 | 47.38 | 47.56 | 141,439 | -0.36(-0.75%) |
Sep 13, 2016 | 48.74 | 48.80 | 47.65 | 47.92 | 279,143 | -0.87(-1.79%) |
Sep 12, 2016 | 48.14 | 48.90 | 48.10 | 48.79 | 248,549 | +0.55(+1.14%) |
Sep 09, 2016 | 50.23 | 50.41 | 48.22 | 48.24 | 228,418 | -2.59(-5.10%) |
Sep 08, 2016 | 50.48 | 50.98 | 50.48 | 50.83 | 194,644 | +0.12(+0.24%) |
Sep 07, 2016 | 50.17 | 50.80 | 49.69 | 50.71 | 273,590 | +0.68(+1.36%) |
Sep 06, 2016 | 49.61 | 50.30 | 49.61 | 50.03 | 179,965 | +0.24(+0.48%) |
Sep 02, 2016 | 49.34 | 49.79 | 49.79 | 49.79 | 191,783 | +0.69(+1.40%) |