Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.14 | 47.68 | 46.16 | 46.19 | 553,490 | -1.95(-4.05%) |
Nov 29, 2016 | 47.42 | 48.18 | 47.27 | 48.14 | 388,473 | +0.57(+1.21%) |
Nov 28, 2016 | 46.74 | 47.58 | 46.73 | 47.57 | 260,675 | +0.93(+2.00%) |
Nov 25, 2016 | 45.85 | 46.64 | 45.85 | 46.64 | 91,652 | +0.93(+2.04%) |
Nov 23, 2016 | 45.70 | 45.70 | 45.70 | 0 | -0.66(-1.42%) | |
Nov 22, 2016 | 45.52 | 46.41 | 45.46 | 46.36 | 341,429 | +0.95(+2.09%) |
Nov 21, 2016 | 45.13 | 45.66 | 45.11 | 45.41 | 370,817 | +0.48(+1.07%) |
Nov 18, 2016 | 45.05 | 45.35 | 44.65 | 44.93 | 454,577 | -0.15(-0.33%) |
Nov 17, 2016 | 45.04 | 45.51 | 44.96 | 45.08 | 283,187 | -0.09(-0.21%) |
Nov 16, 2016 | 45.52 | 45.95 | 44.72 | 45.18 | 266,861 | -0.34(-0.74%) |
Nov 15, 2016 | 45.59 | 46.03 | 45.37 | 45.52 | 332,949 | +0.13(+0.29%) |
Nov 14, 2016 | 44.34 | 45.48 | 44.31 | 45.38 | 291,714 | +0.74(+1.67%) |
Nov 11, 2016 | 44.39 | 45.09 | 44.24 | 44.64 | 252,604 | +0.20(+0.44%) |
Nov 10, 2016 | 45.55 | 45.84 | 44.03 | 44.44 | 334,622 | -1.36(-2.98%) |
Nov 09, 2016 | 45.82 | 46.20 | 45.21 | 45.81 | 358,960 | -1.13(-2.41%) |
Nov 08, 2016 | 46.45 | 47.22 | 46.39 | 46.94 | 235,474 | +0.44(+0.94%) |
Nov 07, 2016 | 45.24 | 46.53 | 45.14 | 46.50 | 407,476 | +1.61(+3.60%) |
Nov 04, 2016 | 45.48 | 45.68 | 44.81 | 44.88 | 358,322 | -0.27(-0.60%) |
Nov 03, 2016 | 48.41 | 48.41 | 43.41 | 45.15 | 303,664 | +0.13(+0.29%) |
Nov 02, 2016 | 45.68 | 45.75 | 44.82 | 45.02 | 380,287 | -0.77(-1.69%) |
Nov 01, 2016 | 46.86 | 46.86 | 45.62 | 45.80 | 400,380 | -1.15(-2.44%) |
Oct 31, 2016 | 45.99 | 46.97 | 45.78 | 46.95 | 991,595 | +1.16(+2.53%) |
Oct 28, 2016 | 45.72 | 46.22 | 45.65 | 45.79 | 233,860 | +0.01(+0.02%) |
Oct 27, 2016 | 45.58 | 45.80 | 45.35 | 45.78 | 265,481 | -0.12(-0.26%) |
Oct 26, 2016 | 45.97 | 46.01 | 45.63 | 45.90 | 295,393 | -0.11(-0.24%) |
Oct 25, 2016 | 45.47 | 46.07 | 45.28 | 46.01 | 258,112 | +0.51(+1.13%) |
Oct 24, 2016 | 45.69 | 45.70 | 45.15 | 45.50 | 353,117 | +0.32(+0.70%) |
Oct 21, 2016 | 45.12 | 45.36 | 44.95 | 45.18 | 295,043 | -0.11(-0.25%) |
Oct 20, 2016 | 45.48 | 45.60 | 45.08 | 45.29 | 227,472 | -0.13(-0.29%) |
Oct 19, 2016 | 45.55 | 45.71 | 45.28 | 45.42 | 219,895 | -0.13(-0.29%) |
Oct 18, 2016 | 45.43 | 45.67 | 45.03 | 45.55 | 142,193 | +0.37(+0.83%) |
Oct 17, 2016 | 45.11 | 45.28 | 44.97 | 45.18 | 209,007 | +0.02(+0.04%) |
Oct 14, 2016 | 44.99 | 45.44 | 44.82 | 45.16 | 245,015 | +0.00(+0.00%) |
Oct 13, 2016 | 44.62 | 45.41 | 44.36 | 45.16 | 355,813 | +0.88(+1.98%) |
Oct 12, 2016 | 44.24 | 44.48 | 43.99 | 44.29 | 572,115 | +0.30(+0.68%) |
Oct 11, 2016 | 44.68 | 44.68 | 43.86 | 43.99 | 331,003 | -0.70(-1.57%) |
Oct 10, 2016 | 44.18 | 44.78 | 44.18 | 44.69 | 299,561 | +0.51(+1.16%) |
Oct 07, 2016 | 44.61 | 44.67 | 44.11 | 44.17 | 309,865 | -0.13(-0.29%) |
Oct 06, 2016 | 44.27 | 44.53 | 43.98 | 44.30 | 359,864 | -0.14(-0.31%) |
Oct 05, 2016 | 44.98 | 45.11 | 44.34 | 44.44 | 419,652 | -0.39(-0.87%) |
Oct 04, 2016 | 45.92 | 45.92 | 44.58 | 44.84 | 419,212 | -1.09(-2.38%) |
Oct 03, 2016 | 46.80 | 46.89 | 45.61 | 45.93 | 332,269 | -0.91(-1.95%) |
Sep 30, 2016 | 46.88 | 47.04 | 46.58 | 46.84 | 549,410 | +0.13(+0.28%) |
Sep 29, 2016 | 47.40 | 47.40 | 46.57 | 46.71 | 238,302 | -0.80(-1.69%) |
Sep 28, 2016 | 47.92 | 48.02 | 47.26 | 47.51 | 299,738 | -0.31(-0.64%) |
Sep 27, 2016 | 48.24 | 48.32 | 47.74 | 47.82 | 386,334 | -0.37(-0.77%) |
Sep 26, 2016 | 48.17 | 48.44 | 47.96 | 48.20 | 446,031 | +0.01(+0.02%) |
Sep 23, 2016 | 48.23 | 48.33 | 48.00 | 48.19 | 251,966 | -0.25(-0.52%) |
Sep 22, 2016 | 48.31 | 48.56 | 47.98 | 48.44 | 259,869 | +0.39(+0.82%) |
Sep 21, 2016 | 46.98 | 48.05 | 46.68 | 48.05 | 245,790 | +1.23(+2.63%) |
Sep 20, 2016 | 46.87 | 47.28 | 46.81 | 46.81 | 235,347 | +0.10(+0.22%) |
Sep 19, 2016 | 46.12 | 46.75 | 45.99 | 46.71 | 257,484 | +0.81(+1.77%) |
Sep 16, 2016 | 45.14 | 46.03 | 44.84 | 45.90 | 631,819 | +0.68(+1.51%) |
Sep 15, 2016 | 44.98 | 45.35 | 44.70 | 45.22 | 253,874 | +0.26(+0.58%) |
Sep 14, 2016 | 44.99 | 45.22 | 44.69 | 44.96 | 286,324 | +0.24(+0.54%) |
Sep 13, 2016 | 45.31 | 45.35 | 44.67 | 44.72 | 236,142 | -0.83(-1.82%) |
Sep 12, 2016 | 44.92 | 45.63 | 44.71 | 45.55 | 347,698 | +0.48(+1.06%) |
Sep 09, 2016 | 46.70 | 46.90 | 45.06 | 45.07 | 287,823 | -1.98(-4.20%) |
Sep 08, 2016 | 46.42 | 47.15 | 46.42 | 47.05 | 253,705 | +0.41(+0.88%) |
Sep 07, 2016 | 46.44 | 47.03 | 46.21 | 46.64 | 256,774 | +0.18(+0.38%) |
Sep 06, 2016 | 46.29 | 46.64 | 46.09 | 46.46 | 208,573 | +0.34(+0.73%) |
Sep 02, 2016 | 45.51 | 46.12 | 46.12 | 46.12 | 367,690 | +0.76(+1.67%) |