Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.79 | 55.89 | 54.31 | 54.45 | 251,699 | -1.06(-1.90%) |
Nov 29, 2016 | 55.03 | 55.69 | 54.79 | 55.50 | 247,166 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.28 | 54.69 | 55.03 | 319,712 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.98 | 54.54 | 54.78 | 103,991 | +0.25(+0.45%) |
Nov 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.73 | 54.63 | 53.45 | 54.54 | 278,181 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.68 | 317,548 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.64 | 52.88 | 53.59 | 356,766 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.27 | 53.33 | 266,490 | +0.90(+1.71%) |
Nov 16, 2016 | 51.68 | 52.45 | 51.48 | 52.44 | 290,948 | +0.76(+1.47%) |
Nov 15, 2016 | 50.78 | 51.77 | 50.58 | 51.68 | 257,657 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.17 | 50.81 | 471,534 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.62 | 48.52 | 50.58 | 387,313 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.40 | 48.91 | 423,752 | -0.16(-0.32%) |
Nov 09, 2016 | 48.15 | 49.16 | 47.24 | 49.07 | 365,966 | +0.20(+0.40%) |
Nov 08, 2016 | 48.76 | 49.16 | 48.19 | 48.88 | 245,971 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.03 | 48.74 | 434,037 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.30 | 45.79 | 46.48 | 480,137 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.90 | 542,743 | -2.50(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,030 | +1.04(+2.19%) |
Nov 01, 2016 | 47.95 | 50.09 | 46.80 | 47.36 | 768,314 | +0.32(+0.67%) |
Oct 31, 2016 | 46.63 | 47.23 | 46.23 | 47.04 | 321,839 | +0.35(+0.74%) |
Oct 28, 2016 | 46.68 | 47.52 | 46.51 | 46.70 | 250,815 | +0.02(+0.04%) |
Oct 27, 2016 | 47.40 | 47.53 | 46.62 | 46.68 | 351,707 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.68 | 46.93 | 362,714 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.26 | 46.69 | 46.94 | 194,974 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,442 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.04 | 153,054 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,691 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.87 | 46.25 | 307,336 | +0.07(+0.15%) |
Oct 18, 2016 | 46.64 | 47.07 | 46.15 | 46.18 | 334,005 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.67 | 45.37 | 46.17 | 410,496 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,387 | +0.40(+0.90%) |
Oct 13, 2016 | 46.55 | 47.20 | 44.87 | 45.10 | 444,978 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,670 | +0.35(+0.74%) |
Oct 11, 2016 | 47.37 | 47.37 | 46.23 | 46.79 | 276,532 | -0.54(-1.15%) |
Oct 10, 2016 | 47.34 | 47.57 | 47.23 | 47.34 | 107,901 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,439 | -0.74(-1.54%) |
Oct 06, 2016 | 46.53 | 47.92 | 46.45 | 47.88 | 470,647 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.75 | 46.12 | 46.60 | 196,927 | +0.38(+0.83%) |
Oct 04, 2016 | 46.76 | 46.76 | 45.68 | 46.21 | 231,911 | -0.44(-0.95%) |
Oct 03, 2016 | 46.39 | 47.23 | 46.29 | 46.66 | 328,631 | -0.01(-0.02%) |
Sep 30, 2016 | 46.40 | 46.87 | 46.38 | 46.67 | 269,788 | +0.30(+0.64%) |
Sep 29, 2016 | 45.87 | 46.94 | 45.56 | 46.37 | 438,197 | +0.25(+0.53%) |
Sep 28, 2016 | 47.61 | 47.61 | 45.95 | 46.12 | 250,011 | -0.45(-0.97%) |
Sep 27, 2016 | 45.43 | 46.61 | 45.10 | 46.58 | 564,655 | +1.21(+2.67%) |
Sep 26, 2016 | 45.63 | 46.01 | 44.94 | 45.36 | 438,962 | -0.18(-0.39%) |
Sep 23, 2016 | 46.04 | 46.39 | 45.30 | 45.54 | 258,556 | -0.77(-1.66%) |
Sep 22, 2016 | 45.84 | 46.52 | 45.62 | 46.31 | 501,442 | +0.69(+1.51%) |
Sep 21, 2016 | 45.28 | 45.70 | 45.01 | 45.62 | 499,956 | +0.34(+0.75%) |
Sep 20, 2016 | 45.23 | 45.75 | 44.97 | 45.28 | 438,791 | +0.44(+0.98%) |
Sep 19, 2016 | 44.46 | 44.91 | 44.46 | 44.84 | 224,205 | +0.70(+1.59%) |
Sep 16, 2016 | 44.27 | 44.73 | 43.48 | 44.14 | 424,264 | +0.05(+0.11%) |
Sep 15, 2016 | 43.18 | 44.33 | 42.73 | 44.09 | 373,638 | +1.13(+2.64%) |
Sep 14, 2016 | 43.75 | 44.09 | 42.91 | 42.96 | 304,489 | -0.60(-1.38%) |
Sep 13, 2016 | 44.53 | 44.81 | 43.44 | 43.56 | 341,726 | -0.81(-1.82%) |
Sep 12, 2016 | 43.66 | 44.38 | 43.40 | 44.37 | 202,762 | +0.47(+1.08%) |
Sep 09, 2016 | 44.52 | 44.66 | 43.74 | 43.90 | 319,371 | -1.01(-2.24%) |
Sep 08, 2016 | 44.96 | 44.96 | 44.21 | 44.90 | 237,315 | -0.08(-0.18%) |
Sep 07, 2016 | 45.35 | 45.36 | 44.43 | 44.98 | 449,603 | -0.19(-0.41%) |
Sep 06, 2016 | 44.97 | 45.20 | 44.30 | 45.17 | 387,793 | +0.40(+0.90%) |
Sep 02, 2016 | 44.71 | 44.76 | 44.76 | 44.76 | 318,297 | +0.38(+0.87%) |