Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.49 | 46.51 | 50.45 | 0 | +4.11(+8.87%) | |
Nov 29, 2016 | 48.10 | 45.92 | 46.34 | 0 | -1.75(-3.64%) | |
Nov 28, 2016 | 48.81 | 46.28 | 48.09 | 0 | +1.65(+3.55%) | |
Nov 27, 2016 | 46.89 | 46.28 | 46.44 | 0 | -0.80(-1.69%) | |
Nov 25, 2016 | 47.24 | 0 | -1.62(-3.32%) | |||
Nov 24, 2016 | 49.21 | 48.76 | 48.86 | 0 | -0.02(-0.04%) | |
Nov 23, 2016 | 49.50 | 48.56 | 48.88 | 0 | -0.17(-0.35%) | |
Nov 22, 2016 | 49.96 | 48.14 | 49.05 | 0 | +0.01(+0.02%) | |
Nov 21, 2016 | 49.15 | 46.92 | 49.04 | 0 | +1.69(+3.57%) | |
Nov 20, 2016 | 47.35 | 46.92 | 47.35 | 0 | +0.49(+1.05%) | |
Nov 18, 2016 | 46.86 | 0 | +0.86(+1.87%) | |||
Nov 17, 2016 | 47.62 | 45.97 | 46.00 | 0 | -0.34(-0.73%) | |
Nov 16, 2016 | 47.56 | 46.25 | 46.34 | 0 | -0.57(-1.22%) | |
Nov 15, 2016 | 47.25 | 44.67 | 46.91 | 0 | +2.15(+4.80%) | |
Nov 14, 2016 | 44.99 | 43.57 | 44.76 | 0 | +0.06(+0.13%) | |
Nov 13, 2016 | 44.84 | 44.54 | 44.70 | 0 | -0.05(-0.11%) | |
Nov 11, 2016 | 44.75 | 0 | -0.91(-1.99%) | |||
Nov 10, 2016 | 46.92 | 45.56 | 45.66 | 0 | -0.84(-1.81%) | |
Nov 09, 2016 | 46.95 | 44.40 | 46.50 | 0 | +0.68(+1.48%) | |
Nov 08, 2016 | 46.69 | 45.60 | 45.82 | 0 | -0.51(-1.10%) | |
Nov 07, 2016 | 46.38 | 45.38 | 46.33 | 0 | +0.44(+0.96%) | |
Nov 06, 2016 | 46.04 | 45.70 | 45.89 | 0 | +0.31(+0.68%) | |
Nov 04, 2016 | 45.58 | 0 | -0.77(-1.66%) | |||
Nov 03, 2016 | 46.35 | 0 | -0.51(-1.09%) | |||
Nov 02, 2016 | 46.86 | 0 | -1.28(-2.66%) | |||
Nov 01, 2016 | 48.14 | 0 | -0.47(-0.97%) | |||
Oct 31, 2016 | 48.61 | 0 | -0.74(-1.50%) | |||
Oct 30, 2016 | 49.44 | 49.29 | 49.35 | 0 | -0.36(-0.72%) | |
Oct 28, 2016 | 49.71 | 0 | -0.76(-1.51%) | |||
Oct 27, 2016 | 50.47 | 0 | +0.49(+0.98%) | |||
Oct 26, 2016 | 49.98 | 0 | -0.81(-1.59%) | |||
Oct 25, 2016 | 50.79 | 0 | -0.67(-1.30%) | |||
Oct 24, 2016 | 51.46 | 0 | -0.16(-0.31%) | |||
Oct 23, 2016 | 51.92 | 51.47 | 51.62 | 0 | -0.16(-0.31%) | |
Oct 21, 2016 | 51.78 | 0 | +0.40(+0.78%) | |||
Oct 20, 2016 | 51.38 | 0 | -1.29(-2.45%) | |||
Oct 19, 2016 | 52.67 | 0 | +0.99(+1.92%) | |||
Oct 18, 2016 | 51.68 | 0 | +0.16(+0.31%) | |||
Oct 17, 2016 | 51.52 | 0 | -0.27(-0.52%) | |||
Oct 16, 2016 | 51.97 | 51.75 | 51.79 | 0 | -0.16(-0.31%) | |
Oct 14, 2016 | 51.95 | 0 | -0.08(-0.15%) | |||
Oct 13, 2016 | 52.03 | 0 | +0.22(+0.42%) | |||
Oct 12, 2016 | 51.81 | 0 | -0.60(-1.14%) | |||
Oct 11, 2016 | 52.41 | 0 | -0.73(-1.37%) | |||
Oct 10, 2016 | 53.14 | 0 | +1.83(+3.57%) | |||
Oct 09, 2016 | 51.80 | 51.30 | 51.31 | 0 | -0.62(-1.19%) | |
Oct 07, 2016 | 51.93 | 0 | -0.58(-1.10%) | |||
Oct 06, 2016 | 52.51 | 0 | +0.65(+1.25%) | |||
Oct 05, 2016 | 51.86 | 0 | +0.99(+1.95%) | |||
Oct 04, 2016 | 50.87 | 0 | +3.52(+7.43%) | |||
Sep 26, 2016 | 47.35 | 0 | +1.46(+3.18%) | |||
Sep 23, 2016 | 45.89 | 0 | -1.76(-3.69%) | |||
Sep 22, 2016 | 47.65 | 0 | +0.82(+1.75%) | |||
Sep 21, 2016 | 46.83 | 0 | +0.95(+2.07%) | |||
Sep 20, 2016 | 45.88 | 0 | -0.07(-0.15%) | |||
Sep 19, 2016 | 45.95 | 0 | -0.33(-0.71%) | |||
Sep 18, 2016 | 46.28 | 45.89 | 46.28 | 0 | +0.51(+1.11%) | |
Sep 16, 2016 | 45.77 | 0 | -0.82(-1.76%) | |||
Sep 15, 2016 | 46.59 | 0 | +0.74(+1.61%) | |||
Sep 14, 2016 | 45.85 | 0 | -1.25(-2.65%) | |||
Sep 13, 2016 | 47.10 | 0 | -1.22(-2.52%) | |||
Sep 12, 2016 | 48.32 | 0 | +0.72(+1.51%) | |||
Sep 11, 2016 | 47.84 | 47.30 | 47.60 | 0 | -0.41(-0.85%) | |
Sep 09, 2016 | 48.01 | 0 | -1.98(-3.96%) | |||
Sep 08, 2016 | 49.99 | 0 | +2.01(+4.19%) | |||
Sep 07, 2016 | 47.98 | 0 | +0.72(+1.52%) | |||
Sep 06, 2016 | 47.26 | 0 | -0.37(-0.78%) | |||
Sep 05, 2016 | 47.63 | 0 | +1.00(+2.14%) | |||
Sep 04, 2016 | 46.71 | 46.62 | 46.63 | 0 | -0.20(-0.43%) | |
Sep 02, 2016 | 46.83 | 0 | +1.38(+3.04%) |