Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.30 | 50.56 | 49.54 | 50.06 | 3,448,917 | -1.39(-2.71%) |
Nov 29, 2016 | 51.65 | 51.93 | 51.29 | 51.45 | 576,861 | -0.04(-0.08%) |
Nov 28, 2016 | 52.59 | 52.72 | 51.44 | 51.49 | 539,412 | -1.19(-2.26%) |
Nov 25, 2016 | 51.85 | 52.99 | 51.57 | 52.68 | 482,474 | +1.01(+1.96%) |
Nov 23, 2016 | 51.67 | 51.67 | 51.67 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.65 | 52.70 | 52.13 | 52.33 | 402,520 | -0.46(-0.87%) |
Nov 21, 2016 | 52.41 | 52.98 | 52.41 | 52.79 | 584,649 | +0.48(+0.91%) |
Nov 18, 2016 | 52.60 | 52.88 | 52.24 | 52.31 | 479,078 | -0.10(-0.19%) |
Nov 17, 2016 | 52.55 | 52.85 | 52.21 | 52.41 | 573,655 | -0.07(-0.13%) |
Nov 16, 2016 | 50.77 | 52.52 | 50.57 | 52.48 | 1,001,409 | +1.52(+2.99%) |
Nov 15, 2016 | 51.83 | 51.90 | 50.89 | 50.96 | 564,632 | -0.79(-1.53%) |
Nov 14, 2016 | 51.72 | 52.36 | 51.71 | 51.75 | 726,344 | +0.09(+0.17%) |
Nov 11, 2016 | 51.26 | 51.76 | 51.07 | 51.66 | 663,958 | +0.37(+0.72%) |
Nov 10, 2016 | 52.11 | 52.43 | 51.15 | 51.29 | 678,888 | -0.32(-0.62%) |
Nov 09, 2016 | 50.56 | 51.91 | 50.46 | 51.61 | 576,127 | +0.11(+0.21%) |
Nov 08, 2016 | 49.49 | 51.73 | 49.40 | 51.50 | 665,647 | +1.32(+2.62%) |
Nov 07, 2016 | 50.04 | 50.57 | 49.49 | 50.19 | 325,701 | +0.84(+1.70%) |
Nov 04, 2016 | 49.91 | 50.76 | 49.15 | 49.35 | 804,263 | -0.40(-0.80%) |
Nov 03, 2016 | 51.58 | 52.32 | 49.47 | 49.75 | 1,030,116 | +0.85(+1.73%) |
Nov 02, 2016 | 48.33 | 49.48 | 48.33 | 48.90 | 772,516 | -0.24(-0.50%) |
Nov 01, 2016 | 49.54 | 49.91 | 48.48 | 49.14 | 300,337 | -0.38(-0.77%) |
Oct 31, 2016 | 48.96 | 49.70 | 48.72 | 49.52 | 374,589 | +0.83(+1.70%) |
Oct 28, 2016 | 47.69 | 48.98 | 47.69 | 48.70 | 494,813 | +1.08(+2.27%) |
Oct 27, 2016 | 47.82 | 47.87 | 47.26 | 47.61 | 358,140 | +0.16(+0.33%) |
Oct 26, 2016 | 47.76 | 47.83 | 46.76 | 47.46 | 458,994 | -1.12(-2.31%) |
Oct 25, 2016 | 49.01 | 49.22 | 48.18 | 48.58 | 514,093 | -0.56(-1.13%) |
Oct 24, 2016 | 49.51 | 50.02 | 48.92 | 49.13 | 209,526 | +0.07(+0.14%) |
Oct 21, 2016 | 49.10 | 49.21 | 48.53 | 49.07 | 172,605 | -0.34(-0.69%) |
Oct 20, 2016 | 49.28 | 49.78 | 49.16 | 49.41 | 255,399 | +0.17(+0.34%) |
Oct 19, 2016 | 49.17 | 49.55 | 48.90 | 49.24 | 163,427 | +0.11(+0.22%) |
Oct 18, 2016 | 49.06 | 49.36 | 48.82 | 49.13 | 208,461 | +0.68(+1.41%) |
Oct 17, 2016 | 48.60 | 48.98 | 48.34 | 48.45 | 181,909 | -0.37(-0.76%) |
Oct 14, 2016 | 48.84 | 49.11 | 48.40 | 48.82 | 210,064 | +0.30(+0.62%) |
Oct 13, 2016 | 48.07 | 48.66 | 47.83 | 48.52 | 227,796 | -0.20(-0.42%) |
Oct 12, 2016 | 48.09 | 49.07 | 47.93 | 48.72 | 250,126 | +0.62(+1.30%) |
Oct 11, 2016 | 48.98 | 48.98 | 48.00 | 48.10 | 461,295 | -0.88(-1.79%) |
Oct 10, 2016 | 48.99 | 49.46 | 48.88 | 48.98 | 342,834 | +0.23(+0.48%) |
Oct 07, 2016 | 48.94 | 49.34 | 48.62 | 48.74 | 343,015 | -0.18(-0.36%) |
Oct 06, 2016 | 48.87 | 49.12 | 48.58 | 48.92 | 288,762 | -0.10(-0.20%) |
Oct 05, 2016 | 48.56 | 49.59 | 48.40 | 49.02 | 434,671 | +0.71(+1.47%) |
Oct 04, 2016 | 48.22 | 48.70 | 48.04 | 48.31 | 319,079 | +0.29(+0.61%) |
Oct 03, 2016 | 47.92 | 48.31 | 47.78 | 48.01 | 269,687 | +0.02(+0.04%) |
Sep 30, 2016 | 47.91 | 48.58 | 47.41 | 47.99 | 351,509 | +0.40(+0.84%) |
Sep 29, 2016 | 47.18 | 48.29 | 47.18 | 47.59 | 285,643 | +0.28(+0.60%) |
Sep 28, 2016 | 47.51 | 47.74 | 46.92 | 47.31 | 333,477 | -0.20(-0.41%) |
Sep 27, 2016 | 47.22 | 47.91 | 47.15 | 47.51 | 389,153 | -0.10(-0.20%) |
Sep 26, 2016 | 47.89 | 48.26 | 46.75 | 47.60 | 475,948 | -1.49(-3.04%) |
Sep 23, 2016 | 49.88 | 49.88 | 48.87 | 49.10 | 341,101 | -0.98(-1.95%) |
Sep 22, 2016 | 49.82 | 50.55 | 49.81 | 50.07 | 355,197 | +0.55(+1.10%) |
Sep 21, 2016 | 49.33 | 49.56 | 48.71 | 49.52 | 182,841 | +0.25(+0.51%) |
Sep 20, 2016 | 48.99 | 49.61 | 48.90 | 49.27 | 303,031 | +0.51(+1.04%) |
Sep 19, 2016 | 48.94 | 49.42 | 48.21 | 48.76 | 379,071 | -0.18(-0.36%) |
Sep 16, 2016 | 49.82 | 49.84 | 48.74 | 48.94 | 383,684 | -1.08(-2.16%) |
Sep 15, 2016 | 49.23 | 50.10 | 49.19 | 50.02 | 229,620 | +0.74(+1.50%) |
Sep 14, 2016 | 48.97 | 49.60 | 48.61 | 49.28 | 768,245 | +0.28(+0.58%) |
Sep 13, 2016 | 49.56 | 50.12 | 48.92 | 49.00 | 392,027 | -1.01(-2.03%) |
Sep 12, 2016 | 48.71 | 50.34 | 48.39 | 50.01 | 334,502 | +0.83(+1.69%) |
Sep 09, 2016 | 50.94 | 50.94 | 49.13 | 49.18 | 313,942 | -2.22(-4.32%) |
Sep 08, 2016 | 51.89 | 52.09 | 51.29 | 51.41 | 193,791 | -0.72(-1.38%) |
Sep 07, 2016 | 51.60 | 52.14 | 51.41 | 52.13 | 327,216 | +0.51(+0.98%) |
Sep 06, 2016 | 52.17 | 52.17 | 51.25 | 51.62 | 212,077 | -0.38(-0.73%) |
Sep 02, 2016 | 51.84 | 52.00 | 52.00 | 52.00 | 171,576 | -0.06(-0.11%) |