Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.38 | 50.70 | 48.73 | 48.74 | 315,613 | -2.14(-4.21%) |
Nov 29, 2016 | 50.07 | 51.23 | 49.99 | 50.89 | 274,901 | +0.58(+1.15%) |
Nov 28, 2016 | 50.79 | 50.91 | 50.16 | 50.31 | 336,963 | -0.24(-0.47%) |
Nov 25, 2016 | 49.81 | 50.60 | 49.60 | 50.55 | 146,725 | +0.88(+1.77%) |
Nov 23, 2016 | 49.67 | 49.67 | 49.67 | 0 | -0.38(-0.76%) | |
Nov 22, 2016 | 49.64 | 50.12 | 49.06 | 50.05 | 315,515 | +0.46(+0.93%) |
Nov 21, 2016 | 48.73 | 49.60 | 48.56 | 49.59 | 229,211 | +1.06(+2.19%) |
Nov 18, 2016 | 48.32 | 48.65 | 48.15 | 48.52 | 379,041 | +0.33(+0.69%) |
Nov 17, 2016 | 47.89 | 48.47 | 47.89 | 48.19 | 226,764 | +0.12(+0.25%) |
Nov 16, 2016 | 47.37 | 48.41 | 47.37 | 48.07 | 296,123 | -0.06(-0.12%) |
Nov 15, 2016 | 47.65 | 48.52 | 47.65 | 48.13 | 346,903 | +0.86(+1.82%) |
Nov 14, 2016 | 46.79 | 47.38 | 46.60 | 47.26 | 504,052 | +0.52(+1.11%) |
Nov 11, 2016 | 46.31 | 47.09 | 46.21 | 46.74 | 484,149 | +0.40(+0.86%) |
Nov 10, 2016 | 48.34 | 48.34 | 46.01 | 46.35 | 587,045 | -2.08(-4.29%) |
Nov 09, 2016 | 47.65 | 48.74 | 47.17 | 48.43 | 315,380 | -0.43(-0.88%) |
Nov 08, 2016 | 48.11 | 49.21 | 48.11 | 48.86 | 234,383 | +0.58(+1.20%) |
Nov 07, 2016 | 47.47 | 48.38 | 47.11 | 48.28 | 251,925 | +1.21(+2.57%) |
Nov 04, 2016 | 47.61 | 47.98 | 47.04 | 47.06 | 270,273 | -0.26(-0.55%) |
Nov 03, 2016 | 47.12 | 47.68 | 46.73 | 47.32 | 300,967 | +0.33(+0.70%) |
Nov 02, 2016 | 47.64 | 47.64 | 46.81 | 46.99 | 380,691 | -0.65(-1.36%) |
Nov 01, 2016 | 50.14 | 50.33 | 47.47 | 47.64 | 458,147 | -1.85(-3.74%) |
Oct 31, 2016 | 48.27 | 49.83 | 48.20 | 49.49 | 647,127 | +1.16(+2.41%) |
Oct 28, 2016 | 48.30 | 48.95 | 48.28 | 48.32 | 360,588 | -0.15(-0.30%) |
Oct 27, 2016 | 48.85 | 49.16 | 48.15 | 48.47 | 347,488 | -0.57(-1.17%) |
Oct 26, 2016 | 49.17 | 49.28 | 48.75 | 49.04 | 196,609 | -0.22(-0.44%) |
Oct 25, 2016 | 48.86 | 49.31 | 48.78 | 49.26 | 233,513 | +0.33(+0.68%) |
Oct 24, 2016 | 49.39 | 49.39 | 48.70 | 48.93 | 299,538 | +0.06(+0.12%) |
Oct 21, 2016 | 48.87 | 49.24 | 48.73 | 48.87 | 182,695 | -0.41(-0.84%) |
Oct 20, 2016 | 49.25 | 49.74 | 49.15 | 49.28 | 255,989 | -0.10(-0.21%) |
Oct 19, 2016 | 49.11 | 49.52 | 48.67 | 49.39 | 303,116 | +0.32(+0.66%) |
Oct 18, 2016 | 48.85 | 49.22 | 48.25 | 49.07 | 324,603 | +0.42(+0.86%) |
Oct 17, 2016 | 48.06 | 48.91 | 47.89 | 48.65 | 394,813 | +0.63(+1.31%) |
Oct 14, 2016 | 47.76 | 48.39 | 47.42 | 48.02 | 258,418 | +0.21(+0.44%) |
Oct 13, 2016 | 47.91 | 48.39 | 47.06 | 47.81 | 425,166 | +1.21(+2.60%) |
Oct 12, 2016 | 45.62 | 46.73 | 45.56 | 46.60 | 307,063 | +0.77(+1.67%) |
Oct 11, 2016 | 46.37 | 46.67 | 45.51 | 45.83 | 555,090 | -0.78(-1.68%) |
Oct 10, 2016 | 45.78 | 46.82 | 45.21 | 46.61 | 319,321 | +0.63(+1.37%) |
Oct 07, 2016 | 46.65 | 47.22 | 45.97 | 45.98 | 645,953 | -0.41(-0.89%) |
Oct 06, 2016 | 46.84 | 47.02 | 45.77 | 46.39 | 499,800 | -0.78(-1.66%) |
Oct 05, 2016 | 47.75 | 47.85 | 47.06 | 47.18 | 343,227 | -0.57(-1.18%) |
Oct 04, 2016 | 49.20 | 49.20 | 47.28 | 47.74 | 263,702 | -1.49(-3.03%) |
Oct 03, 2016 | 49.82 | 50.08 | 49.11 | 49.24 | 157,557 | -0.70(-1.41%) |
Sep 30, 2016 | 50.47 | 50.54 | 49.69 | 49.94 | 341,839 | -0.26(-0.51%) |
Sep 29, 2016 | 51.08 | 51.08 | 50.08 | 50.20 | 128,707 | -1.01(-1.97%) |
Sep 28, 2016 | 51.37 | 51.54 | 50.71 | 51.21 | 151,958 | -0.25(-0.49%) |
Sep 27, 2016 | 51.72 | 52.06 | 51.29 | 51.46 | 169,077 | -0.26(-0.50%) |
Sep 26, 2016 | 51.72 | 52.09 | 51.41 | 51.72 | 145,656 | -0.04(-0.08%) |
Sep 23, 2016 | 52.43 | 52.51 | 51.72 | 51.76 | 136,706 | -0.73(-1.38%) |
Sep 22, 2016 | 51.80 | 52.59 | 51.44 | 52.48 | 296,421 | +1.04(+2.03%) |
Sep 21, 2016 | 49.83 | 51.46 | 49.83 | 51.44 | 174,102 | +1.57(+3.16%) |
Sep 20, 2016 | 50.39 | 50.60 | 49.85 | 49.87 | 150,927 | -0.15(-0.29%) |
Sep 19, 2016 | 49.54 | 50.04 | 49.37 | 50.01 | 183,532 | +0.78(+1.59%) |
Sep 16, 2016 | 48.83 | 49.32 | 48.19 | 49.23 | 334,581 | +0.45(+0.93%) |
Sep 15, 2016 | 48.23 | 48.78 | 48.00 | 48.78 | 205,987 | +0.73(+1.51%) |
Sep 14, 2016 | 48.45 | 48.70 | 47.87 | 48.05 | 140,002 | -0.36(-0.75%) |
Sep 13, 2016 | 49.24 | 49.30 | 48.14 | 48.41 | 276,306 | -0.88(-1.79%) |
Sep 12, 2016 | 48.64 | 49.41 | 48.60 | 49.29 | 246,023 | +0.56(+1.14%) |
Sep 09, 2016 | 50.75 | 50.92 | 48.72 | 48.74 | 226,097 | -2.62(-5.10%) |
Sep 08, 2016 | 51.00 | 51.51 | 51.00 | 51.35 | 192,666 | +0.12(+0.24%) |
Sep 07, 2016 | 50.68 | 51.32 | 50.20 | 51.23 | 270,809 | +0.69(+1.36%) |
Sep 06, 2016 | 50.12 | 50.82 | 50.12 | 50.54 | 178,136 | +0.24(+0.48%) |
Sep 02, 2016 | 49.84 | 50.30 | 50.30 | 50.30 | 189,834 | +0.69(+1.40%) |