Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.16 | 50.17 | 49.87 | 49.87 | 90,418 | -0.13(-0.26%) |
Nov 29, 2016 | 49.93 | 50.11 | 49.88 | 50.00 | 400,436 | -0.05(-0.09%) |
Nov 28, 2016 | 50.01 | 50.16 | 49.97 | 50.04 | 62,406 | +0.00(+0.00%) |
Nov 25, 2016 | 49.77 | 50.04 | 49.75 | 50.04 | 34,188 | +0.27(+0.55%) |
Nov 23, 2016 | 49.77 | 49.77 | 49.77 | 0 | +0.03(+0.06%) | |
Nov 22, 2016 | 49.55 | 49.80 | 49.51 | 49.74 | 97,204 | +0.30(+0.61%) |
Nov 21, 2016 | 49.19 | 49.46 | 49.19 | 49.44 | 78,615 | +0.42(+0.86%) |
Nov 18, 2016 | 49.00 | 49.17 | 48.90 | 49.02 | 329,664 | +0.05(+0.11%) |
Nov 17, 2016 | 49.04 | 49.22 | 48.94 | 48.96 | 43,448 | -0.11(-0.22%) |
Nov 16, 2016 | 49.18 | 49.29 | 48.97 | 49.07 | 47,176 | -0.15(-0.31%) |
Nov 15, 2016 | 48.87 | 49.23 | 48.87 | 49.22 | 61,131 | +0.48(+0.99%) |
Nov 14, 2016 | 48.70 | 48.89 | 48.49 | 48.74 | 179,768 | +0.10(+0.20%) |
Nov 11, 2016 | 48.62 | 48.75 | 48.25 | 48.64 | 69,264 | -0.08(-0.17%) |
Nov 10, 2016 | 49.14 | 49.14 | 48.55 | 48.72 | 739,886 | -0.29(-0.59%) |
Nov 09, 2016 | 48.47 | 49.23 | 48.01 | 49.01 | 138,218 | +0.17(+0.34%) |
Nov 08, 2016 | 48.49 | 48.94 | 48.49 | 48.84 | 165,844 | +0.35(+0.72%) |
Nov 07, 2016 | 48.06 | 48.69 | 48.06 | 48.49 | 127,019 | +0.88(+1.86%) |
Nov 04, 2016 | 47.70 | 47.89 | 47.61 | 47.61 | 63,245 | -0.08(-0.16%) |
Nov 03, 2016 | 47.87 | 47.92 | 47.59 | 47.69 | 69,727 | -0.11(-0.24%) |
Nov 02, 2016 | 48.12 | 48.12 | 47.76 | 47.80 | 53,915 | -0.43(-0.89%) |
Nov 01, 2016 | 48.70 | 48.70 | 48.01 | 48.23 | 844,018 | -0.45(-0.93%) |
Oct 31, 2016 | 48.58 | 48.77 | 48.58 | 48.68 | 48,848 | +0.11(+0.23%) |
Oct 28, 2016 | 48.59 | 48.90 | 48.45 | 48.57 | 69,637 | -0.06(-0.12%) |
Oct 27, 2016 | 48.92 | 48.94 | 48.59 | 48.63 | 47,992 | -0.15(-0.31%) |
Oct 26, 2016 | 48.74 | 48.96 | 48.62 | 48.78 | 37,107 | -0.10(-0.20%) |
Oct 25, 2016 | 48.93 | 49.02 | 48.83 | 48.88 | 28,526 | -0.02(-0.05%) |
Oct 24, 2016 | 48.93 | 49.00 | 48.77 | 48.90 | 67,281 | +0.12(+0.26%) |
Oct 21, 2016 | 48.78 | 48.86 | 48.69 | 48.78 | 39,933 | -0.11(-0.22%) |
Oct 20, 2016 | 48.98 | 49.04 | 48.80 | 48.88 | 35,890 | -0.17(-0.34%) |
Oct 19, 2016 | 48.98 | 49.15 | 48.89 | 49.05 | 116,530 | +0.11(+0.22%) |
Oct 18, 2016 | 49.00 | 49.07 | 48.79 | 48.94 | 51,675 | +0.21(+0.43%) |
Oct 17, 2016 | 48.80 | 48.87 | 48.73 | 48.73 | 40,146 | -0.10(-0.20%) |
Oct 14, 2016 | 49.06 | 49.20 | 48.80 | 48.83 | 37,788 | -0.08(-0.17%) |
Oct 13, 2016 | 48.74 | 49.09 | 48.55 | 48.91 | 333,659 | -0.06(-0.12%) |
Oct 12, 2016 | 48.86 | 49.07 | 48.83 | 48.97 | 37,756 | +0.11(+0.23%) |
Oct 11, 2016 | 49.28 | 49.28 | 48.68 | 48.86 | 59,178 | -0.47(-0.95%) |
Oct 10, 2016 | 49.32 | 49.49 | 49.30 | 49.33 | 95,643 | +0.23(+0.46%) |
Oct 07, 2016 | 49.36 | 49.36 | 48.97 | 49.10 | 69,177 | -0.14(-0.28%) |
Oct 06, 2016 | 49.19 | 49.40 | 49.03 | 49.24 | 78,938 | -0.07(-0.14%) |
Oct 05, 2016 | 49.50 | 49.55 | 49.31 | 49.31 | 45,531 | +0.00(+0.00%) |
Oct 04, 2016 | 49.90 | 49.91 | 49.12 | 49.31 | 54,543 | -0.57(-1.15%) |
Oct 03, 2016 | 50.07 | 50.07 | 49.74 | 49.88 | 129,990 | -0.24(-0.48%) |
Sep 30, 2016 | 50.12 | 50.32 | 50.10 | 50.12 | 42,832 | +0.23(+0.45%) |
Sep 29, 2016 | 50.23 | 50.29 | 49.77 | 49.89 | 281,743 | -0.43(-0.85%) |
Sep 28, 2016 | 49.95 | 50.32 | 49.71 | 50.32 | 259,095 | +0.48(+0.97%) |
Sep 27, 2016 | 49.77 | 50.02 | 49.66 | 49.84 | 41,746 | +0.02(+0.03%) |
Sep 26, 2016 | 49.99 | 50.04 | 49.80 | 49.83 | 113,060 | -0.27(-0.53%) |
Sep 23, 2016 | 50.15 | 50.27 | 50.09 | 50.09 | 56,910 | -0.17(-0.34%) |
Sep 22, 2016 | 50.10 | 50.33 | 50.10 | 50.27 | 64,826 | +0.43(+0.86%) |
Sep 21, 2016 | 49.39 | 49.89 | 49.24 | 49.84 | 192,253 | +0.64(+1.30%) |
Sep 20, 2016 | 49.46 | 49.49 | 49.20 | 49.20 | 59,865 | -0.08(-0.17%) |
Sep 19, 2016 | 49.41 | 49.53 | 49.26 | 49.28 | 41,730 | +0.05(+0.09%) |
Sep 16, 2016 | 49.22 | 49.30 | 49.03 | 49.24 | 70,793 | -0.15(-0.30%) |
Sep 15, 2016 | 48.98 | 49.49 | 48.95 | 49.38 | 57,221 | +0.39(+0.79%) |
Sep 14, 2016 | 49.14 | 49.42 | 48.85 | 49.00 | 61,802 | -0.14(-0.28%) |
Sep 13, 2016 | 49.70 | 49.70 | 48.97 | 49.13 | 69,429 | -0.91(-1.82%) |
Sep 12, 2016 | 49.11 | 50.14 | 49.08 | 50.04 | 89,584 | +0.74(+1.51%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.30 | 49.30 | 143,520 | -1.47(-2.89%) |
Sep 08, 2016 | 50.78 | 50.86 | 50.63 | 50.76 | 58,147 | -0.05(-0.10%) |
Sep 07, 2016 | 50.73 | 50.84 | 50.63 | 50.82 | 48,496 | +0.07(+0.13%) |
Sep 06, 2016 | 50.49 | 50.75 | 50.43 | 50.75 | 62,492 | +0.35(+0.69%) |
Sep 02, 2016 | 50.27 | 50.40 | 50.40 | 50.40 | 55,224 | +0.34(+0.68%) |