Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.12 | 48.22 | 47.04 | 47.42 | 251,225 | -0.73(-1.52%) |
Nov 29, 2016 | 47.42 | 48.35 | 47.42 | 48.16 | 382,021 | +0.80(+1.68%) |
Nov 28, 2016 | 47.46 | 47.76 | 47.33 | 47.36 | 163,207 | +0.10(+0.20%) |
Nov 25, 2016 | 47.07 | 47.42 | 47.01 | 47.26 | 80,535 | +0.29(+0.61%) |
Nov 23, 2016 | 46.98 | 46.98 | 46.98 | 0 | -0.60(-1.27%) | |
Nov 22, 2016 | 47.81 | 47.84 | 47.38 | 47.58 | 261,059 | +0.03(+0.07%) |
Nov 21, 2016 | 47.33 | 47.95 | 47.26 | 47.55 | 213,355 | +0.32(+0.67%) |
Nov 18, 2016 | 46.88 | 47.36 | 46.66 | 47.23 | 155,427 | +0.48(+1.02%) |
Nov 17, 2016 | 46.53 | 46.98 | 46.47 | 46.76 | 197,345 | +0.29(+0.62%) |
Nov 16, 2016 | 46.63 | 46.85 | 46.25 | 46.47 | 189,385 | -0.06(-0.14%) |
Nov 15, 2016 | 46.53 | 46.85 | 45.58 | 46.53 | 261,195 | -0.19(-0.41%) |
Nov 14, 2016 | 46.69 | 47.07 | 46.58 | 46.72 | 302,565 | +0.10(+0.20%) |
Nov 11, 2016 | 46.02 | 47.11 | 46.02 | 46.63 | 328,828 | +0.60(+1.31%) |
Nov 10, 2016 | 47.17 | 47.30 | 45.99 | 46.02 | 331,958 | -1.02(-2.17%) |
Nov 09, 2016 | 45.99 | 47.46 | 45.83 | 47.04 | 417,284 | -0.13(-0.27%) |
Nov 08, 2016 | 47.14 | 47.55 | 47.11 | 47.17 | 278,113 | -0.19(-0.40%) |
Nov 07, 2016 | 46.41 | 47.85 | 46.15 | 47.36 | 338,606 | +0.45(+0.95%) |
Nov 04, 2016 | 47.01 | 47.36 | 46.60 | 46.91 | 230,447 | -0.10(-0.20%) |
Nov 03, 2016 | 46.72 | 47.61 | 46.69 | 47.01 | 221,305 | +0.19(+0.41%) |
Nov 02, 2016 | 46.85 | 47.11 | 46.60 | 46.82 | 348,219 | -0.13(-0.27%) |
Nov 01, 2016 | 47.39 | 47.58 | 46.61 | 46.95 | 353,407 | -0.57(-1.21%) |
Oct 31, 2016 | 47.49 | 47.68 | 47.14 | 47.52 | 268,916 | +0.06(+0.13%) |
Oct 28, 2016 | 47.65 | 47.85 | 47.17 | 47.46 | 238,003 | -0.10(-0.20%) |
Oct 27, 2016 | 48.25 | 48.25 | 47.43 | 47.55 | 219,371 | -0.57(-1.19%) |
Oct 26, 2016 | 48.19 | 48.36 | 47.81 | 48.12 | 180,848 | -0.16(-0.33%) |
Oct 25, 2016 | 47.65 | 48.35 | 47.65 | 48.28 | 137,012 | +0.51(+1.07%) |
Oct 24, 2016 | 47.36 | 47.90 | 47.36 | 47.77 | 189,380 | +0.67(+1.42%) |
Oct 21, 2016 | 46.69 | 47.33 | 46.66 | 47.11 | 184,323 | +0.13(+0.27%) |
Oct 20, 2016 | 46.63 | 47.07 | 46.63 | 46.98 | 132,707 | +0.25(+0.55%) |
Oct 19, 2016 | 46.72 | 47.07 | 46.44 | 46.72 | 168,087 | +0.16(+0.34%) |
Oct 18, 2016 | 46.50 | 46.82 | 46.15 | 46.56 | 181,612 | +0.32(+0.69%) |
Oct 17, 2016 | 46.41 | 46.56 | 46.23 | 46.25 | 209,222 | -0.13(-0.27%) |
Oct 14, 2016 | 46.95 | 46.96 | 46.10 | 46.37 | 232,292 | -0.48(-1.02%) |
Oct 13, 2016 | 46.25 | 47.07 | 46.21 | 46.85 | 152,004 | +0.35(+0.75%) |
Oct 12, 2016 | 45.93 | 46.88 | 45.74 | 46.50 | 159,555 | +0.51(+1.11%) |
Oct 11, 2016 | 45.99 | 46.34 | 45.71 | 45.99 | 135,556 | -0.22(-0.48%) |
Oct 10, 2016 | 45.83 | 46.53 | 45.71 | 46.21 | 113,841 | +0.41(+0.90%) |
Oct 07, 2016 | 45.80 | 46.09 | 45.31 | 45.80 | 219,507 | +0.16(+0.35%) |
Oct 06, 2016 | 45.86 | 45.86 | 45.13 | 45.64 | 306,857 | -0.41(-0.90%) |
Oct 05, 2016 | 46.31 | 46.63 | 45.80 | 46.06 | 264,179 | -0.19(-0.41%) |
Oct 04, 2016 | 47.65 | 47.68 | 45.96 | 46.25 | 377,848 | -1.43(-3.00%) |
Oct 03, 2016 | 48.25 | 48.28 | 47.58 | 47.68 | 200,899 | -0.80(-1.64%) |
Sep 30, 2016 | 48.31 | 48.78 | 48.09 | 48.47 | 167,726 | +0.32(+0.66%) |
Sep 29, 2016 | 48.44 | 48.73 | 48.03 | 48.16 | 208,994 | -0.41(-0.85%) |
Sep 28, 2016 | 48.95 | 48.95 | 48.19 | 48.57 | 202,506 | -0.32(-0.65%) |
Sep 27, 2016 | 48.73 | 49.24 | 48.63 | 48.89 | 223,496 | +0.22(+0.46%) |
Sep 26, 2016 | 49.02 | 49.91 | 48.67 | 48.67 | 377,373 | -0.45(-0.91%) |
Sep 23, 2016 | 49.68 | 50.13 | 48.95 | 49.11 | 401,937 | -0.51(-1.03%) |
Sep 22, 2016 | 49.15 | 49.65 | 49.06 | 49.62 | 381,499 | +0.78(+1.59%) |
Sep 21, 2016 | 48.66 | 48.98 | 47.94 | 48.84 | 276,932 | +0.53(+1.09%) |
Sep 20, 2016 | 48.47 | 48.81 | 48.29 | 48.32 | 178,277 | +0.16(+0.32%) |
Sep 19, 2016 | 47.91 | 48.50 | 47.91 | 48.16 | 195,769 | +0.56(+1.17%) |
Sep 16, 2016 | 48.35 | 48.35 | 47.57 | 47.60 | 482,394 | -0.87(-1.79%) |
Sep 15, 2016 | 47.82 | 48.56 | 47.76 | 48.47 | 193,363 | +0.78(+1.63%) |
Sep 14, 2016 | 47.54 | 48.19 | 47.42 | 47.70 | 180,497 | +0.19(+0.39%) |
Sep 13, 2016 | 48.56 | 48.56 | 47.51 | 47.51 | 297,067 | -1.18(-2.42%) |
Sep 12, 2016 | 47.60 | 48.86 | 47.14 | 48.69 | 313,678 | +0.74(+1.55%) |
Sep 09, 2016 | 49.99 | 49.99 | 47.91 | 47.94 | 414,726 | -2.27(-4.51%) |
Sep 08, 2016 | 50.30 | 50.33 | 49.91 | 50.21 | 156,896 | -0.19(-0.37%) |
Sep 07, 2016 | 49.90 | 50.52 | 49.90 | 50.40 | 218,860 | +0.43(+0.87%) |
Sep 06, 2016 | 49.40 | 50.02 | 49.03 | 49.96 | 260,784 | +0.53(+1.07%) |
Sep 02, 2016 | 48.75 | 49.43 | 49.43 | 49.43 | 203,822 | +0.93(+1.92%) |