Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.92 | 47.22 | 45.65 | 45.94 | 66,142 | -0.54(-1.16%) |
Nov 29, 2016 | 47.22 | 47.71 | 46.24 | 46.48 | 85,169 | -1.03(-2.17%) |
Nov 28, 2016 | 48.49 | 48.49 | 46.63 | 47.51 | 94,063 | -0.78(-1.62%) |
Nov 25, 2016 | 49.33 | 49.57 | 48.30 | 48.30 | 69,803 | -0.83(-1.70%) |
Nov 23, 2016 | 49.13 | 49.13 | 49.13 | 0 | +0.69(+1.42%) | |
Nov 22, 2016 | 45.11 | 48.44 | 45.06 | 48.44 | 177,053 | +3.24(+7.16%) |
Nov 21, 2016 | 44.62 | 45.75 | 44.47 | 45.21 | 138,808 | +0.88(+1.99%) |
Nov 18, 2016 | 45.80 | 46.19 | 42.17 | 44.33 | 1,612,524 | -4.22(-8.69%) |
Nov 17, 2016 | 47.61 | 48.79 | 46.92 | 48.54 | 168,965 | +0.93(+1.96%) |
Nov 16, 2016 | 51.19 | 51.19 | 47.37 | 47.61 | 120,146 | -4.46(-8.57%) |
Nov 15, 2016 | 51.44 | 52.22 | 50.55 | 52.07 | 43,151 | +1.03(+2.02%) |
Nov 14, 2016 | 52.61 | 53.05 | 50.90 | 51.04 | 77,114 | -1.47(-2.80%) |
Nov 11, 2016 | 52.12 | 52.66 | 50.55 | 52.51 | 63,679 | +0.44(+0.85%) |
Nov 10, 2016 | 55.31 | 55.50 | 51.95 | 52.07 | 104,498 | -2.79(-5.09%) |
Nov 09, 2016 | 53.45 | 55.31 | 53.45 | 54.87 | 76,535 | -0.39(-0.71%) |
Nov 08, 2016 | 54.72 | 55.41 | 53.35 | 55.26 | 60,441 | -0.05(-0.09%) |
Nov 07, 2016 | 53.20 | 55.60 | 52.95 | 55.31 | 61,194 | +2.79(+5.32%) |
Nov 04, 2016 | 51.04 | 53.00 | 51.04 | 52.51 | 42,982 | +1.57(+3.08%) |
Nov 03, 2016 | 50.45 | 51.48 | 50.45 | 50.94 | 24,789 | +0.49(+0.97%) |
Nov 02, 2016 | 51.39 | 52.02 | 50.36 | 50.45 | 31,738 | -1.08(-2.09%) |
Nov 01, 2016 | 52.76 | 52.76 | 50.99 | 51.53 | 32,220 | -1.37(-2.59%) |
Oct 31, 2016 | 52.76 | 53.00 | 51.53 | 52.91 | 48,131 | +0.05(+0.09%) |
Oct 28, 2016 | 52.22 | 53.40 | 52.22 | 52.86 | 26,072 | +0.49(+0.94%) |
Oct 27, 2016 | 53.45 | 53.59 | 52.02 | 52.37 | 27,020 | -0.88(-1.66%) |
Oct 26, 2016 | 51.88 | 54.43 | 51.88 | 53.25 | 56,306 | +0.93(+1.78%) |
Oct 25, 2016 | 52.76 | 52.81 | 51.68 | 52.32 | 33,718 | -0.74(-1.39%) |
Oct 24, 2016 | 52.86 | 53.84 | 51.94 | 53.05 | 31,590 | +0.44(+0.84%) |
Oct 21, 2016 | 52.91 | 53.35 | 52.22 | 52.61 | 31,324 | -0.54(-1.01%) |
Oct 20, 2016 | 52.12 | 53.20 | 51.63 | 53.15 | 41,556 | +0.69(+1.31%) |
Oct 19, 2016 | 51.88 | 52.66 | 51.63 | 52.46 | 40,620 | +0.54(+1.04%) |
Oct 18, 2016 | 53.74 | 53.74 | 51.78 | 51.93 | 52,360 | -0.05(-0.09%) |
Oct 17, 2016 | 50.70 | 52.12 | 50.70 | 51.97 | 32,416 | +1.03(+2.02%) |
Oct 14, 2016 | 51.48 | 51.63 | 50.75 | 50.94 | 31,817 | -0.29(-0.57%) |
Oct 13, 2016 | 50.90 | 51.44 | 50.21 | 51.24 | 51,701 | -0.34(-0.67%) |
Oct 12, 2016 | 50.70 | 51.68 | 50.65 | 51.58 | 30,490 | +0.34(+0.67%) |
Oct 11, 2016 | 51.39 | 51.63 | 50.80 | 51.24 | 53,319 | -0.29(-0.57%) |
Oct 10, 2016 | 51.34 | 51.88 | 51.14 | 51.53 | 62,124 | +0.92(+1.82%) |
Oct 07, 2016 | 50.33 | 50.87 | 49.90 | 50.61 | 65,175 | +0.39(+0.78%) |
Oct 06, 2016 | 49.26 | 50.66 | 48.91 | 50.22 | 120,141 | +0.95(+1.93%) |
Oct 05, 2016 | 49.35 | 50.40 | 49.15 | 49.27 | 153,047 | +0.23(+0.46%) |
Oct 04, 2016 | 49.08 | 49.63 | 48.87 | 49.04 | 36,673 | +0.06(+0.12%) |
Oct 03, 2016 | 49.23 | 49.46 | 48.67 | 48.98 | 42,911 | -0.22(-0.44%) |
Sep 30, 2016 | 48.48 | 49.69 | 48.48 | 49.20 | 99,139 | +1.15(+2.39%) |
Sep 29, 2016 | 49.30 | 49.30 | 47.96 | 48.05 | 81,092 | -1.18(-2.39%) |
Sep 28, 2016 | 47.56 | 49.72 | 47.53 | 49.23 | 167,807 | +1.61(+3.38%) |
Sep 27, 2016 | 48.18 | 48.35 | 47.37 | 47.62 | 38,711 | -0.85(-1.76%) |
Sep 26, 2016 | 48.23 | 49.68 | 48.05 | 48.47 | 141,706 | -0.20(-0.40%) |
Sep 23, 2016 | 48.50 | 48.90 | 48.13 | 48.67 | 25,217 | -0.18(-0.36%) |
Sep 22, 2016 | 48.62 | 49.01 | 48.42 | 48.85 | 30,345 | +0.54(+1.12%) |
Sep 21, 2016 | 47.34 | 48.38 | 47.34 | 48.31 | 23,095 | +1.11(+2.35%) |
Sep 20, 2016 | 47.69 | 47.97 | 47.17 | 47.20 | 34,047 | -0.01(-0.02%) |
Sep 19, 2016 | 48.50 | 49.43 | 47.00 | 47.21 | 74,169 | -1.27(-2.61%) |
Sep 16, 2016 | 48.19 | 49.01 | 48.16 | 48.47 | 78,228 | +0.06(+0.12%) |
Sep 15, 2016 | 47.28 | 48.58 | 47.28 | 48.41 | 34,066 | +0.81(+1.71%) |
Sep 14, 2016 | 47.67 | 48.01 | 47.24 | 47.60 | 17,780 | -0.03(-0.06%) |
Sep 13, 2016 | 48.25 | 48.50 | 46.72 | 47.63 | 73,460 | -0.83(-1.72%) |
Sep 12, 2016 | 47.99 | 49.00 | 47.90 | 48.46 | 48,136 | +0.11(+0.22%) |
Sep 09, 2016 | 49.70 | 50.43 | 48.29 | 48.36 | 110,299 | -1.84(-3.67%) |
Sep 08, 2016 | 50.60 | 50.92 | 49.86 | 50.20 | 39,056 | -0.21(-0.41%) |
Sep 07, 2016 | 51.19 | 51.19 | 49.74 | 50.41 | 59,591 | -0.65(-1.27%) |
Sep 06, 2016 | 50.49 | 51.16 | 50.09 | 51.05 | 59,124 | +0.73(+1.44%) |
Sep 02, 2016 | 50.60 | 50.33 | 50.33 | 50.33 | 37,322 | +0.10(+0.20%) |