Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.78 | 55.88 | 54.31 | 54.44 | 251,718 | -1.06(-1.90%) |
Nov 29, 2016 | 55.02 | 55.69 | 54.78 | 55.50 | 247,185 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.27 | 54.69 | 55.02 | 319,736 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.97 | 54.53 | 54.78 | 103,999 | +0.25(+0.45%) |
Nov 23, 2016 | 54.53 | 54.53 | 54.53 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.72 | 54.63 | 53.45 | 54.53 | 278,202 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.67 | 317,571 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.63 | 52.88 | 53.59 | 356,793 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.26 | 53.33 | 266,510 | +0.90(+1.71%) |
Nov 16, 2016 | 51.67 | 52.44 | 51.48 | 52.43 | 290,970 | +0.76(+1.47%) |
Nov 15, 2016 | 50.77 | 51.77 | 50.58 | 51.67 | 257,676 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.16 | 50.80 | 471,569 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.61 | 48.52 | 50.58 | 387,342 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.39 | 48.91 | 423,784 | -0.16(-0.32%) |
Nov 09, 2016 | 48.14 | 49.16 | 47.23 | 49.07 | 365,994 | +0.20(+0.40%) |
Nov 08, 2016 | 48.75 | 49.16 | 48.19 | 48.87 | 245,989 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.02 | 48.73 | 434,069 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.29 | 45.79 | 46.48 | 480,173 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.89 | 542,783 | -2.49(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,064 | +1.04(+2.19%) |
Nov 01, 2016 | 47.94 | 50.08 | 46.80 | 47.35 | 768,372 | +0.32(+0.67%) |
Oct 31, 2016 | 46.62 | 47.22 | 46.23 | 47.04 | 321,863 | +0.35(+0.74%) |
Oct 28, 2016 | 46.67 | 47.52 | 46.51 | 46.69 | 250,833 | +0.02(+0.04%) |
Oct 27, 2016 | 47.39 | 47.53 | 46.61 | 46.67 | 351,734 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.67 | 46.93 | 362,741 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.25 | 46.68 | 46.94 | 194,989 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,460 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.03 | 153,065 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,705 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.86 | 46.25 | 307,359 | +0.07(+0.15%) |
Oct 18, 2016 | 46.63 | 47.07 | 46.15 | 46.18 | 334,030 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.66 | 45.37 | 46.17 | 410,526 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,402 | +0.40(+0.90%) |
Oct 13, 2016 | 46.54 | 47.20 | 44.87 | 45.09 | 445,011 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,684 | +0.35(+0.74%) |
Oct 11, 2016 | 47.36 | 47.36 | 46.23 | 46.79 | 276,553 | -0.54(-1.15%) |
Oct 10, 2016 | 47.33 | 47.57 | 47.22 | 47.33 | 107,909 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,453 | -0.74(-1.54%) |
Oct 06, 2016 | 46.52 | 47.92 | 46.45 | 47.88 | 470,682 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.74 | 46.12 | 46.59 | 196,942 | +0.38(+0.83%) |
Oct 04, 2016 | 46.75 | 46.75 | 45.68 | 46.21 | 231,929 | -0.44(-0.95%) |
Oct 03, 2016 | 46.39 | 47.23 | 46.29 | 46.65 | 328,655 | -0.01(-0.02%) |
Sep 30, 2016 | 46.40 | 46.87 | 46.38 | 46.66 | 269,808 | +0.30(+0.64%) |
Sep 29, 2016 | 45.86 | 46.94 | 45.56 | 46.37 | 438,230 | +0.25(+0.53%) |
Sep 28, 2016 | 47.61 | 47.61 | 45.94 | 46.12 | 250,030 | -0.45(-0.97%) |
Sep 27, 2016 | 45.43 | 46.60 | 45.09 | 46.57 | 564,698 | +1.21(+2.67%) |
Sep 26, 2016 | 45.63 | 46.00 | 44.94 | 45.36 | 438,995 | -0.18(-0.39%) |
Sep 23, 2016 | 46.03 | 46.39 | 45.29 | 45.54 | 258,575 | -0.77(-1.66%) |
Sep 22, 2016 | 45.83 | 46.51 | 45.62 | 46.31 | 501,480 | +0.69(+1.51%) |
Sep 21, 2016 | 45.27 | 45.70 | 45.01 | 45.62 | 499,993 | +0.34(+0.75%) |
Sep 20, 2016 | 45.22 | 45.75 | 44.97 | 45.28 | 438,823 | +0.44(+0.98%) |
Sep 19, 2016 | 44.45 | 44.91 | 44.45 | 44.84 | 224,222 | +0.70(+1.59%) |
Sep 16, 2016 | 44.27 | 44.73 | 43.48 | 44.14 | 424,296 | +0.05(+0.11%) |
Sep 15, 2016 | 43.17 | 44.33 | 42.73 | 44.09 | 373,666 | +1.13(+2.64%) |
Sep 14, 2016 | 43.74 | 44.09 | 42.91 | 42.95 | 304,512 | -0.60(-1.38%) |
Sep 13, 2016 | 44.52 | 44.81 | 43.44 | 43.56 | 341,751 | -0.81(-1.82%) |
Sep 12, 2016 | 43.66 | 44.38 | 43.40 | 44.37 | 202,777 | +0.47(+1.08%) |
Sep 09, 2016 | 44.51 | 44.66 | 43.73 | 43.89 | 319,395 | -1.01(-2.24%) |
Sep 08, 2016 | 44.96 | 44.96 | 44.21 | 44.90 | 237,333 | -0.08(-0.18%) |
Sep 07, 2016 | 45.35 | 45.36 | 44.42 | 44.98 | 449,637 | -0.19(-0.41%) |
Sep 06, 2016 | 44.97 | 45.20 | 44.30 | 45.16 | 387,822 | +0.40(+0.90%) |
Sep 02, 2016 | 44.71 | 44.76 | 44.76 | 44.76 | 318,321 | +0.38(+0.87%) |