Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.56 | 53.60 | 52.86 | 52.87 | 108,879 | -0.50(-0.94%) |
Nov 29, 2016 | 53.64 | 53.73 | 53.14 | 53.37 | 125,760 | -0.19(-0.36%) |
Nov 28, 2016 | 53.70 | 53.77 | 53.46 | 53.57 | 123,212 | -0.21(-0.39%) |
Nov 25, 2016 | 53.74 | 53.82 | 53.46 | 53.78 | 94,655 | +0.14(+0.27%) |
Nov 23, 2016 | 53.63 | 53.63 | 53.63 | 0 | +0.29(+0.54%) | |
Nov 22, 2016 | 53.11 | 53.38 | 53.03 | 53.35 | 155,397 | +0.56(+1.06%) |
Nov 21, 2016 | 53.01 | 53.25 | 52.49 | 52.79 | 90,442 | +0.10(+0.18%) |
Nov 18, 2016 | 52.65 | 52.76 | 52.34 | 52.69 | 73,391 | +0.25(+0.48%) |
Nov 17, 2016 | 51.76 | 52.60 | 51.58 | 52.44 | 142,376 | +0.66(+1.28%) |
Nov 16, 2016 | 51.01 | 51.83 | 51.01 | 51.78 | 76,894 | +0.65(+1.28%) |
Nov 15, 2016 | 50.60 | 51.29 | 50.60 | 51.12 | 63,943 | +0.72(+1.43%) |
Nov 14, 2016 | 50.46 | 50.57 | 50.17 | 50.40 | 324,822 | +0.25(+0.50%) |
Nov 11, 2016 | 48.84 | 50.22 | 48.84 | 50.15 | 177,780 | +1.61(+3.31%) |
Nov 10, 2016 | 50.04 | 50.38 | 48.29 | 48.54 | 176,375 | -1.09(-2.19%) |
Nov 09, 2016 | 48.32 | 49.77 | 48.21 | 49.63 | 104,730 | +0.13(+0.27%) |
Nov 08, 2016 | 49.23 | 49.80 | 49.00 | 49.50 | 55,797 | +0.15(+0.31%) |
Nov 07, 2016 | 49.06 | 49.41 | 48.76 | 49.34 | 38,490 | +1.20(+2.50%) |
Nov 04, 2016 | 48.25 | 48.62 | 47.82 | 48.14 | 45,230 | -0.46(-0.95%) |
Nov 03, 2016 | 48.79 | 49.04 | 48.41 | 48.60 | 200,620 | -0.02(-0.04%) |
Nov 02, 2016 | 49.07 | 49.15 | 48.53 | 48.62 | 480,275 | -0.36(-0.73%) |
Nov 01, 2016 | 49.22 | 49.62 | 48.33 | 48.98 | 401,307 | -0.06(-0.12%) |
Oct 31, 2016 | 49.19 | 49.21 | 48.89 | 49.03 | 79,126 | +0.12(+0.24%) |
Oct 28, 2016 | 49.73 | 49.76 | 48.87 | 48.92 | 72,371 | -0.60(-1.20%) |
Oct 27, 2016 | 50.52 | 50.61 | 49.46 | 49.52 | 51,203 | -0.60(-1.19%) |
Oct 26, 2016 | 49.92 | 50.49 | 49.92 | 50.11 | 99,513 | -0.20(-0.40%) |
Oct 25, 2016 | 50.30 | 50.46 | 50.18 | 50.31 | 56,514 | +0.05(+0.10%) |
Oct 24, 2016 | 49.79 | 50.31 | 49.79 | 50.27 | 102,111 | +0.82(+1.65%) |
Oct 21, 2016 | 49.27 | 49.52 | 48.97 | 49.45 | 83,593 | -0.17(-0.35%) |
Oct 20, 2016 | 49.25 | 49.71 | 48.98 | 49.62 | 30,129 | +0.38(+0.76%) |
Oct 19, 2016 | 48.97 | 49.33 | 48.49 | 49.25 | 84,884 | -0.09(-0.18%) |
Oct 18, 2016 | 49.37 | 49.58 | 49.17 | 49.33 | 227,636 | +0.55(+1.12%) |
Oct 17, 2016 | 49.07 | 49.23 | 48.78 | 48.78 | 45,264 | -0.30(-0.61%) |
Oct 14, 2016 | 49.22 | 49.71 | 49.04 | 49.08 | 43,878 | +0.33(+0.67%) |
Oct 13, 2016 | 48.85 | 49.02 | 47.96 | 48.76 | 84,999 | -0.57(-1.15%) |
Oct 12, 2016 | 49.72 | 49.72 | 48.97 | 49.32 | 199,912 | -0.36(-0.72%) |
Oct 11, 2016 | 50.93 | 50.93 | 49.32 | 49.68 | 104,064 | -1.36(-2.66%) |
Oct 10, 2016 | 51.46 | 51.76 | 51.00 | 51.04 | 120,099 | -0.13(-0.24%) |
Oct 07, 2016 | 51.52 | 51.52 | 50.73 | 51.16 | 251,505 | -0.38(-0.73%) |
Oct 06, 2016 | 51.19 | 51.58 | 50.87 | 51.54 | 145,546 | +0.30(+0.58%) |
Oct 05, 2016 | 50.86 | 51.51 | 50.80 | 51.24 | 90,793 | +0.59(+1.16%) |
Oct 04, 2016 | 50.94 | 51.12 | 50.53 | 50.65 | 93,893 | -0.16(-0.32%) |
Oct 03, 2016 | 51.66 | 51.66 | 50.66 | 50.81 | 114,358 | -0.34(-0.66%) |
Sep 30, 2016 | 50.60 | 51.40 | 50.60 | 51.15 | 223,265 | +0.76(+1.51%) |
Sep 29, 2016 | 50.29 | 50.67 | 49.64 | 50.39 | 144,406 | +0.08(+0.15%) |
Sep 28, 2016 | 50.30 | 50.55 | 49.92 | 50.31 | 78,603 | +0.16(+0.33%) |
Sep 27, 2016 | 48.99 | 50.15 | 48.99 | 50.15 | 25,071 | +1.10(+2.24%) |
Sep 26, 2016 | 49.27 | 49.46 | 48.93 | 49.05 | 63,349 | -0.54(-1.09%) |
Sep 23, 2016 | 50.04 | 50.12 | 49.58 | 49.59 | 41,388 | -0.55(-1.09%) |
Sep 22, 2016 | 50.03 | 50.20 | 49.97 | 50.14 | 62,407 | +0.45(+0.91%) |
Sep 21, 2016 | 49.32 | 49.71 | 49.04 | 49.69 | 46,934 | +0.62(+1.26%) |
Sep 20, 2016 | 49.72 | 49.72 | 49.06 | 49.07 | 45,745 | -0.36(-0.72%) |
Sep 19, 2016 | 49.44 | 49.97 | 49.19 | 49.43 | 324,545 | +0.29(+0.59%) |
Sep 16, 2016 | 49.56 | 49.57 | 48.66 | 49.14 | 192,009 | +0.03(+0.07%) |
Sep 15, 2016 | 47.94 | 49.20 | 47.94 | 49.11 | 80,516 | +1.13(+2.36%) |
Sep 14, 2016 | 47.68 | 48.02 | 47.33 | 47.97 | 49,658 | +0.36(+0.75%) |
Sep 13, 2016 | 47.89 | 48.38 | 47.32 | 47.62 | 110,782 | -0.43(-0.90%) |
Sep 12, 2016 | 46.90 | 48.07 | 46.67 | 48.05 | 66,088 | +0.80(+1.69%) |
Sep 09, 2016 | 48.76 | 48.76 | 47.15 | 47.25 | 98,203 | -1.84(-3.76%) |
Sep 08, 2016 | 49.15 | 49.19 | 48.80 | 49.10 | 35,718 | -0.26(-0.53%) |
Sep 07, 2016 | 49.82 | 49.82 | 49.20 | 49.36 | 296,411 | -0.54(-1.08%) |
Sep 06, 2016 | 50.28 | 50.28 | 49.61 | 49.89 | 122,454 | -0.32(-0.63%) |
Sep 02, 2016 | 50.33 | 50.21 | 50.21 | 50.21 | 41,944 | +0.16(+0.31%) |