Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.62 | 52.67 | 51.83 | 51.84 | 629,422 | -0.59(-1.13%) |
Nov 29, 2016 | 51.55 | 52.67 | 51.55 | 52.43 | 650,098 | +0.93(+1.80%) |
Nov 28, 2016 | 51.72 | 52.05 | 51.45 | 51.50 | 251,245 | -0.97(-1.84%) |
Nov 25, 2016 | 52.39 | 52.62 | 52.18 | 52.47 | 301,279 | +1.03(+2.01%) |
Nov 23, 2016 | 51.44 | 51.44 | 51.44 | 0 | -0.58(-1.12%) | |
Nov 22, 2016 | 51.56 | 52.13 | 51.49 | 52.02 | 337,807 | +0.84(+1.65%) |
Nov 21, 2016 | 50.96 | 51.36 | 50.92 | 51.18 | 248,163 | +0.64(+1.27%) |
Nov 18, 2016 | 50.95 | 50.99 | 50.50 | 50.54 | 399,453 | -0.51(-0.99%) |
Nov 17, 2016 | 50.99 | 51.28 | 50.85 | 51.04 | 275,124 | -0.17(-0.34%) |
Nov 16, 2016 | 50.91 | 51.66 | 50.89 | 51.22 | 468,740 | -0.59(-1.15%) |
Nov 15, 2016 | 50.56 | 51.95 | 50.54 | 51.81 | 454,334 | +0.80(+1.56%) |
Nov 14, 2016 | 51.31 | 51.94 | 50.94 | 51.02 | 1,051,464 | -1.16(-2.22%) |
Nov 11, 2016 | 51.13 | 52.58 | 50.94 | 52.17 | 983,488 | +0.90(+1.76%) |
Nov 10, 2016 | 51.21 | 51.93 | 50.60 | 51.27 | 783,866 | -0.65(-1.25%) |
Nov 09, 2016 | 51.71 | 52.01 | 51.43 | 51.93 | 670,090 | -0.20(-0.39%) |
Nov 08, 2016 | 52.14 | 52.46 | 51.87 | 52.13 | 873,836 | -0.45(-0.86%) |
Nov 07, 2016 | 51.26 | 52.67 | 50.87 | 52.58 | 936,210 | +3.66(+7.48%) |
Nov 04, 2016 | 48.30 | 49.27 | 48.27 | 48.92 | 578,439 | +0.55(+1.13%) |
Nov 03, 2016 | 48.82 | 49.18 | 48.33 | 48.37 | 368,214 | -0.78(-1.58%) |
Nov 02, 2016 | 48.98 | 49.53 | 48.75 | 49.15 | 437,319 | +0.00(+0.00%) |
Nov 01, 2016 | 50.85 | 50.86 | 48.87 | 49.15 | 543,620 | -1.40(-2.77%) |
Oct 31, 2016 | 50.51 | 50.61 | 50.06 | 50.55 | 222,990 | -0.10(-0.19%) |
Oct 28, 2016 | 50.41 | 50.95 | 50.33 | 50.64 | 241,322 | -0.12(-0.25%) |
Oct 27, 2016 | 50.88 | 50.92 | 50.53 | 50.77 | 226,943 | -0.11(-0.21%) |
Oct 26, 2016 | 50.57 | 51.04 | 50.43 | 50.87 | 337,214 | +0.10(+0.19%) |
Oct 25, 2016 | 50.76 | 50.81 | 50.36 | 50.78 | 281,037 | -0.23(-0.45%) |
Oct 24, 2016 | 50.60 | 51.10 | 50.59 | 51.01 | 380,125 | +0.62(+1.24%) |
Oct 21, 2016 | 49.83 | 50.38 | 49.80 | 50.38 | 161,963 | -0.17(-0.34%) |
Oct 20, 2016 | 50.27 | 50.72 | 50.17 | 50.56 | 225,758 | +0.22(+0.44%) |
Oct 19, 2016 | 49.82 | 50.47 | 49.76 | 50.34 | 213,775 | +0.14(+0.29%) |
Oct 18, 2016 | 50.51 | 50.55 | 49.75 | 50.19 | 381,740 | +0.18(+0.36%) |
Oct 17, 2016 | 50.53 | 50.54 | 49.89 | 50.01 | 377,109 | -0.49(-0.97%) |
Oct 14, 2016 | 50.62 | 50.78 | 50.41 | 50.50 | 854,638 | +0.20(+0.40%) |
Oct 13, 2016 | 50.66 | 50.89 | 50.18 | 50.30 | 1,221,544 | -0.96(-1.87%) |
Oct 12, 2016 | 50.86 | 51.32 | 50.69 | 51.25 | 589,540 | +0.18(+0.36%) |
Oct 11, 2016 | 51.17 | 51.28 | 50.70 | 51.07 | 341,441 | -0.50(-0.97%) |
Oct 10, 2016 | 51.90 | 52.04 | 51.37 | 51.57 | 250,532 | +0.34(+0.65%) |
Oct 07, 2016 | 51.07 | 51.30 | 50.89 | 51.24 | 353,955 | +0.33(+0.64%) |
Oct 06, 2016 | 51.04 | 51.24 | 50.87 | 50.91 | 455,950 | -0.47(-0.91%) |
Oct 05, 2016 | 51.06 | 51.40 | 50.77 | 51.38 | 675,516 | +0.93(+1.84%) |
Oct 04, 2016 | 50.34 | 50.74 | 50.03 | 50.45 | 444,172 | +0.58(+1.17%) |
Oct 03, 2016 | 49.73 | 49.91 | 49.57 | 49.87 | 362,131 | +0.18(+0.37%) |
Sep 30, 2016 | 49.25 | 49.98 | 49.00 | 49.68 | 725,282 | +1.05(+2.17%) |
Sep 29, 2016 | 49.32 | 49.43 | 48.30 | 48.63 | 341,305 | -0.69(-1.40%) |
Sep 28, 2016 | 48.52 | 49.37 | 48.46 | 49.32 | 759,855 | +1.31(+2.73%) |
Sep 27, 2016 | 47.97 | 48.52 | 47.76 | 48.01 | 367,618 | -0.21(-0.44%) |
Sep 26, 2016 | 48.10 | 48.27 | 47.95 | 48.22 | 367,985 | +0.11(+0.24%) |
Sep 23, 2016 | 48.52 | 48.81 | 48.06 | 48.10 | 493,073 | -0.30(-0.61%) |
Sep 22, 2016 | 48.30 | 48.49 | 48.09 | 48.40 | 714,694 | +1.37(+2.91%) |
Sep 21, 2016 | 46.50 | 47.09 | 46.26 | 47.03 | 493,435 | +1.47(+3.22%) |
Sep 20, 2016 | 45.49 | 45.63 | 45.27 | 45.57 | 211,829 | -0.15(-0.34%) |
Sep 19, 2016 | 45.56 | 45.91 | 45.51 | 45.72 | 213,877 | +1.03(+2.32%) |
Sep 16, 2016 | 44.59 | 44.83 | 44.44 | 44.68 | 506,466 | -1.15(-2.51%) |
Sep 15, 2016 | 44.97 | 45.96 | 44.91 | 45.83 | 228,689 | +0.36(+0.80%) |
Sep 14, 2016 | 45.52 | 45.84 | 45.40 | 45.47 | 168,465 | -0.11(-0.23%) |
Sep 13, 2016 | 46.08 | 46.33 | 45.42 | 45.57 | 290,526 | -1.02(-2.18%) |
Sep 12, 2016 | 45.36 | 46.70 | 45.31 | 46.59 | 394,337 | +0.42(+0.91%) |
Sep 09, 2016 | 47.15 | 47.21 | 46.17 | 46.17 | 508,253 | -1.22(-2.57%) |
Sep 08, 2016 | 47.03 | 47.62 | 46.88 | 47.39 | 385,150 | -0.28(-0.58%) |
Sep 07, 2016 | 47.46 | 47.98 | 47.22 | 47.66 | 406,567 | +1.04(+2.24%) |
Sep 06, 2016 | 46.22 | 46.67 | 46.22 | 46.62 | 380,234 | +0.16(+0.35%) |
Sep 02, 2016 | 46.22 | 46.46 | 46.46 | 46.46 | 447,144 | +0.17(+0.37%) |