Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.86 | 49.40 | 46.22 | 46.45 | 911,154 | -2.04(-4.21%) |
Nov 29, 2016 | 49.18 | 49.38 | 48.25 | 48.49 | 706,691 | -0.70(-1.42%) |
Nov 28, 2016 | 50.66 | 51.15 | 48.88 | 49.19 | 649,958 | -1.87(-3.66%) |
Nov 25, 2016 | 50.57 | 51.17 | 49.75 | 51.06 | 326,115 | +0.75(+1.49%) |
Nov 23, 2016 | 50.31 | 50.31 | 50.31 | 0 | +1.26(+2.57%) | |
Nov 22, 2016 | 50.27 | 50.85 | 48.71 | 49.05 | 702,279 | -1.84(-3.62%) |
Nov 21, 2016 | 51.08 | 51.45 | 50.30 | 50.89 | 687,524 | -0.12(-0.24%) |
Nov 18, 2016 | 52.48 | 52.59 | 50.54 | 51.01 | 648,876 | -1.26(-2.41%) |
Nov 17, 2016 | 50.81 | 51.97 | 50.58 | 52.27 | 603,949 | +0.93(+1.81%) |
Nov 16, 2016 | 52.57 | 53.47 | 51.25 | 51.34 | 689,603 | -1.59(-3.00%) |
Nov 15, 2016 | 54.36 | 54.70 | 52.17 | 52.93 | 1,253,443 | -1.84(-3.36%) |
Nov 14, 2016 | 52.79 | 54.91 | 51.46 | 54.77 | 1,223,391 | +2.19(+4.17%) |
Nov 11, 2016 | 52.69 | 52.94 | 51.40 | 52.58 | 855,597 | -0.41(-0.77%) |
Nov 10, 2016 | 52.12 | 53.68 | 51.38 | 52.99 | 1,630,568 | +1.52(+2.96%) |
Nov 09, 2016 | 49.00 | 51.63 | 47.64 | 51.47 | 2,074,521 | +5.81(+12.71%) |
Nov 08, 2016 | 43.79 | 46.00 | 43.79 | 45.66 | 843,821 | +1.53(+3.47%) |
Nov 07, 2016 | 42.05 | 44.62 | 41.49 | 44.13 | 1,330,099 | +2.78(+6.72%) |
Nov 04, 2016 | 40.16 | 41.91 | 40.16 | 41.35 | 1,075,921 | +1.19(+2.96%) |
Nov 03, 2016 | 44.67 | 45.50 | 39.91 | 40.16 | 2,274,999 | -2.40(-5.64%) |
Nov 02, 2016 | 44.37 | 44.37 | 42.44 | 42.56 | 1,105,282 | -2.07(-4.64%) |
Nov 01, 2016 | 43.82 | 44.91 | 43.21 | 44.63 | 454,992 | +0.86(+1.96%) |
Oct 31, 2016 | 44.51 | 44.97 | 43.68 | 43.77 | 501,789 | -0.61(-1.37%) |
Oct 28, 2016 | 44.49 | 45.47 | 43.03 | 44.38 | 536,530 | -0.40(-0.89%) |
Oct 27, 2016 | 45.50 | 46.29 | 44.65 | 44.78 | 757,311 | +0.08(+0.18%) |
Oct 26, 2016 | 45.95 | 46.56 | 44.65 | 44.70 | 890,169 | -1.25(-2.72%) |
Oct 25, 2016 | 44.81 | 46.01 | 44.27 | 45.95 | 882,849 | +0.89(+1.98%) |
Oct 24, 2016 | 45.65 | 45.79 | 45.03 | 45.06 | 498,608 | -0.59(-1.29%) |
Oct 21, 2016 | 45.42 | 46.25 | 44.74 | 45.65 | 829,498 | -0.02(-0.04%) |
Oct 20, 2016 | 44.18 | 46.34 | 43.83 | 45.67 | 1,149,478 | +1.37(+3.09%) |
Oct 19, 2016 | 45.28 | 45.28 | 43.52 | 44.30 | 1,122,369 | -0.29(-0.65%) |
Oct 18, 2016 | 43.00 | 44.72 | 43.00 | 44.59 | 1,068,122 | +2.29(+5.41%) |
Oct 17, 2016 | 42.30 | 42.88 | 41.29 | 42.30 | 865,158 | +0.03(+0.07%) |
Oct 14, 2016 | 44.39 | 44.62 | 42.22 | 42.27 | 742,990 | -1.89(-4.28%) |
Oct 13, 2016 | 42.75 | 44.63 | 42.64 | 44.16 | 1,237,787 | +1.09(+2.53%) |
Oct 12, 2016 | 44.97 | 45.56 | 43.04 | 43.07 | 1,216,945 | -1.93(-4.29%) |
Oct 11, 2016 | 47.35 | 47.69 | 44.65 | 45.00 | 985,568 | -1.58(-3.39%) |
Oct 10, 2016 | 47.37 | 47.48 | 46.49 | 46.58 | 711,529 | -0.40(-0.85%) |
Oct 07, 2016 | 47.55 | 47.98 | 46.30 | 46.98 | 1,143,079 | -0.59(-1.24%) |
Oct 06, 2016 | 50.77 | 50.89 | 47.44 | 47.57 | 1,379,352 | -3.69(-7.20%) |
Oct 05, 2016 | 50.27 | 51.56 | 49.94 | 51.26 | 599,461 | +0.99(+1.97%) |
Oct 04, 2016 | 50.46 | 50.88 | 50.01 | 50.27 | 653,513 | +0.10(+0.20%) |
Oct 03, 2016 | 50.38 | 50.81 | 49.52 | 50.17 | 500,195 | -0.47(-0.93%) |
Sep 30, 2016 | 50.49 | 51.76 | 50.00 | 50.64 | 1,020,467 | +0.31(+0.62%) |
Sep 29, 2016 | 51.39 | 51.91 | 49.73 | 50.33 | 594,122 | -1.09(-2.12%) |
Sep 28, 2016 | 53.37 | 53.54 | 50.41 | 51.42 | 807,806 | -1.94(-3.64%) |
Sep 27, 2016 | 53.08 | 53.85 | 52.72 | 53.36 | 652,195 | +0.11(+0.21%) |
Sep 26, 2016 | 53.70 | 53.75 | 52.97 | 53.25 | 665,592 | -0.69(-1.28%) |
Sep 23, 2016 | 54.39 | 54.64 | 53.64 | 53.94 | 573,783 | -0.22(-0.41%) |
Sep 22, 2016 | 54.74 | 54.98 | 53.38 | 54.16 | 578,886 | -0.06(-0.11%) |
Sep 21, 2016 | 54.74 | 55.10 | 52.97 | 54.22 | 658,822 | -0.41(-0.75%) |
Sep 20, 2016 | 54.67 | 55.15 | 54.30 | 54.63 | 983,424 | +0.57(+1.05%) |
Sep 19, 2016 | 54.02 | 55.03 | 53.30 | 54.06 | 1,313,933 | +0.06(+0.11%) |
Sep 16, 2016 | 52.75 | 54.11 | 52.51 | 54.00 | 1,146,944 | +1.30(+2.47%) |
Sep 15, 2016 | 51.56 | 53.00 | 50.94 | 52.70 | 658,403 | +1.17(+2.27%) |
Sep 14, 2016 | 50.63 | 51.66 | 50.57 | 51.53 | 676,674 | +1.26(+2.51%) |
Sep 13, 2016 | 50.49 | 50.83 | 49.24 | 50.27 | 591,673 | -0.93(-1.82%) |
Sep 12, 2016 | 48.84 | 51.25 | 48.56 | 51.20 | 816,685 | +2.01(+4.09%) |
Sep 09, 2016 | 49.75 | 50.64 | 49.13 | 49.19 | 934,535 | -1.31(-2.59%) |
Sep 08, 2016 | 50.33 | 50.99 | 49.93 | 50.50 | 852,562 | -0.40(-0.79%) |
Sep 07, 2016 | 50.66 | 51.05 | 50.10 | 50.90 | 844,457 | +0.06(+0.12%) |
Sep 06, 2016 | 49.71 | 51.15 | 49.63 | 50.84 | 791,541 | +1.40(+2.83%) |
Sep 02, 2016 | 50.19 | 49.44 | 49.44 | 49.44 | 409,700 | -0.68(-1.36%) |