Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.98 | 50.16 | 49.15 | 49.30 | 112,874 | -0.54(-1.09%) |
Nov 29, 2016 | 50.19 | 51.00 | 49.78 | 49.84 | 173,932 | -0.10(-0.21%) |
Nov 28, 2016 | 50.83 | 51.30 | 49.85 | 49.94 | 166,081 | -1.08(-2.13%) |
Nov 25, 2016 | 50.67 | 51.24 | 50.64 | 51.03 | 55,156 | +0.35(+0.69%) |
Nov 23, 2016 | 50.68 | 50.68 | 50.68 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 51.43 | 51.50 | 50.23 | 50.68 | 241,157 | -0.65(-1.26%) |
Nov 21, 2016 | 51.48 | 51.86 | 50.86 | 51.32 | 144,916 | -0.05(-0.09%) |
Nov 18, 2016 | 51.79 | 51.79 | 51.12 | 51.37 | 180,712 | -0.17(-0.33%) |
Nov 17, 2016 | 50.79 | 51.56 | 50.39 | 51.54 | 145,301 | +0.75(+1.48%) |
Nov 16, 2016 | 50.31 | 50.88 | 49.73 | 50.79 | 113,359 | +0.40(+0.79%) |
Nov 15, 2016 | 50.02 | 50.71 | 49.56 | 50.39 | 126,603 | +0.45(+0.89%) |
Nov 14, 2016 | 50.33 | 51.09 | 49.44 | 49.94 | 162,186 | +0.09(+0.19%) |
Nov 11, 2016 | 48.12 | 50.08 | 47.72 | 49.85 | 262,126 | +2.18(+4.58%) |
Nov 10, 2016 | 47.37 | 48.72 | 46.83 | 47.67 | 291,085 | +0.83(+1.76%) |
Nov 09, 2016 | 44.66 | 46.94 | 44.66 | 46.84 | 361,560 | +1.40(+3.09%) |
Nov 08, 2016 | 44.80 | 45.90 | 44.70 | 45.44 | 219,073 | +0.58(+1.29%) |
Nov 07, 2016 | 44.40 | 45.49 | 43.96 | 44.86 | 266,659 | +1.38(+3.16%) |
Nov 04, 2016 | 43.77 | 44.37 | 43.33 | 43.48 | 320,388 | -0.36(-0.82%) |
Nov 03, 2016 | 43.39 | 44.05 | 43.17 | 43.84 | 208,461 | +0.43(+0.98%) |
Nov 02, 2016 | 43.12 | 44.71 | 42.05 | 43.42 | 497,646 | -4.86(-10.06%) |
Nov 01, 2016 | 49.20 | 49.20 | 47.59 | 48.27 | 194,496 | -0.78(-1.59%) |
Oct 31, 2016 | 48.66 | 49.28 | 48.24 | 49.05 | 176,805 | +0.50(+1.04%) |
Oct 28, 2016 | 48.44 | 49.34 | 48.10 | 48.55 | 112,765 | +0.09(+0.18%) |
Oct 27, 2016 | 49.37 | 49.37 | 48.16 | 48.46 | 106,069 | -0.67(-1.37%) |
Oct 26, 2016 | 49.01 | 50.04 | 49.01 | 49.14 | 121,316 | -0.25(-0.50%) |
Oct 25, 2016 | 49.38 | 49.42 | 48.46 | 49.38 | 151,210 | +0.05(+0.10%) |
Oct 24, 2016 | 49.11 | 49.56 | 48.38 | 49.34 | 54,646 | +0.97(+2.00%) |
Oct 21, 2016 | 48.01 | 48.43 | 47.40 | 48.37 | 86,136 | -0.09(-0.18%) |
Oct 20, 2016 | 48.78 | 49.15 | 48.43 | 48.46 | 71,722 | -0.37(-0.76%) |
Oct 19, 2016 | 48.82 | 49.14 | 48.08 | 48.83 | 104,315 | +0.12(+0.25%) |
Oct 18, 2016 | 48.81 | 48.94 | 47.79 | 48.70 | 107,016 | +0.57(+1.18%) |
Oct 17, 2016 | 48.35 | 48.58 | 47.81 | 48.13 | 90,319 | -0.27(-0.55%) |
Oct 14, 2016 | 48.48 | 48.73 | 48.18 | 48.40 | 70,255 | +0.09(+0.20%) |
Oct 13, 2016 | 48.19 | 48.80 | 47.75 | 48.30 | 96,149 | -0.49(-1.01%) |
Oct 12, 2016 | 48.20 | 48.83 | 47.46 | 48.80 | 128,626 | +0.61(+1.26%) |
Oct 11, 2016 | 49.31 | 49.43 | 47.79 | 48.19 | 111,693 | -1.33(-2.68%) |
Oct 10, 2016 | 49.05 | 49.97 | 49.44 | 49.52 | 79,851 | +0.46(+0.95%) |
Oct 07, 2016 | 49.79 | 49.81 | 48.60 | 49.05 | 91,631 | -0.63(-1.26%) |
Oct 06, 2016 | 49.57 | 49.78 | 49.31 | 49.68 | 77,598 | -0.04(-0.08%) |
Oct 05, 2016 | 49.32 | 50.05 | 48.90 | 49.72 | 100,876 | +0.69(+1.41%) |
Oct 04, 2016 | 49.01 | 49.64 | 48.88 | 49.02 | 73,427 | +0.09(+0.19%) |
Oct 03, 2016 | 48.94 | 49.31 | 48.60 | 48.93 | 112,629 | -0.36(-0.73%) |
Sep 30, 2016 | 48.82 | 49.59 | 48.65 | 49.29 | 122,276 | +0.61(+1.25%) |
Sep 29, 2016 | 49.42 | 49.78 | 48.57 | 48.68 | 98,255 | -0.96(-1.93%) |
Sep 28, 2016 | 48.97 | 49.65 | 48.97 | 49.64 | 103,128 | +0.69(+1.41%) |
Sep 27, 2016 | 48.52 | 49.09 | 48.03 | 48.95 | 84,036 | +0.47(+0.98%) |
Sep 26, 2016 | 48.35 | 49.00 | 48.18 | 48.47 | 122,083 | -0.34(-0.70%) |
Sep 23, 2016 | 49.00 | 49.10 | 48.72 | 48.82 | 73,498 | -0.33(-0.68%) |
Sep 22, 2016 | 48.80 | 49.28 | 48.50 | 49.15 | 92,617 | +0.75(+1.55%) |
Sep 21, 2016 | 47.93 | 48.48 | 47.72 | 48.40 | 78,617 | +0.60(+1.25%) |
Sep 20, 2016 | 48.03 | 48.12 | 47.73 | 47.80 | 73,519 | -0.15(-0.32%) |
Sep 19, 2016 | 47.50 | 48.08 | 47.50 | 47.95 | 85,691 | +0.82(+1.73%) |
Sep 16, 2016 | 47.20 | 47.53 | 46.65 | 47.14 | 208,285 | -0.19(-0.40%) |
Sep 15, 2016 | 46.45 | 47.33 | 46.45 | 47.33 | 96,905 | +0.83(+1.77%) |
Sep 14, 2016 | 46.79 | 46.79 | 46.33 | 46.50 | 85,054 | -0.16(-0.35%) |
Sep 13, 2016 | 46.86 | 47.35 | 46.33 | 46.66 | 131,462 | -0.76(-1.60%) |
Sep 12, 2016 | 46.73 | 47.43 | 46.16 | 47.42 | 95,346 | +0.33(+0.71%) |
Sep 09, 2016 | 47.95 | 47.99 | 47.08 | 47.09 | 175,245 | -1.37(-2.82%) |
Sep 08, 2016 | 48.65 | 48.65 | 48.23 | 48.46 | 123,906 | -0.32(-0.66%) |
Sep 07, 2016 | 48.45 | 48.84 | 48.37 | 48.78 | 122,158 | +0.34(+0.71%) |
Sep 06, 2016 | 48.93 | 49.04 | 48.25 | 48.44 | 99,955 | -0.36(-0.74%) |
Sep 02, 2016 | 48.69 | 48.80 | 48.80 | 48.80 | 112,585 | +0.45(+0.92%) |