Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.61 | 50.53 | 49.24 | 49.69 | 890,546 | +0.29(+0.59%) |
Nov 29, 2016 | 48.90 | 49.57 | 48.36 | 49.40 | 582,359 | +0.42(+0.85%) |
Nov 28, 2016 | 49.61 | 49.99 | 48.92 | 48.99 | 631,450 | -0.75(-1.51%) |
Nov 25, 2016 | 49.15 | 49.86 | 49.15 | 49.74 | 272,495 | +0.83(+1.70%) |
Nov 23, 2016 | 48.90 | 48.90 | 48.90 | 0 | +0.62(+1.29%) | |
Nov 22, 2016 | 48.44 | 49.65 | 46.91 | 48.28 | 904,893 | +0.00(+0.00%) |
Nov 21, 2016 | 49.11 | 49.53 | 47.99 | 48.28 | 543,346 | -0.87(-1.78%) |
Nov 18, 2016 | 48.94 | 49.55 | 48.82 | 49.15 | 536,449 | +0.04(+0.08%) |
Nov 17, 2016 | 49.74 | 49.74 | 48.61 | 49.11 | 614,224 | -0.29(-0.59%) |
Nov 16, 2016 | 49.32 | 49.44 | 48.05 | 49.40 | 578,744 | +0.08(+0.17%) |
Nov 15, 2016 | 50.61 | 50.82 | 49.03 | 49.32 | 620,161 | -1.08(-2.15%) |
Nov 14, 2016 | 49.28 | 50.57 | 48.86 | 50.40 | 1,568,577 | +1.54(+3.15%) |
Nov 11, 2016 | 45.90 | 49.19 | 45.82 | 48.86 | 1,888,982 | +3.00(+6.54%) |
Nov 10, 2016 | 42.86 | 46.49 | 42.32 | 45.86 | 1,828,403 | +3.37(+7.94%) |
Nov 09, 2016 | 41.16 | 42.57 | 41.03 | 42.49 | 1,882,805 | +1.25(+3.03%) |
Nov 08, 2016 | 42.74 | 43.15 | 40.78 | 41.24 | 1,420,790 | +0.75(+1.85%) |
Nov 07, 2016 | 40.32 | 41.28 | 40.03 | 40.49 | 1,055,122 | +1.04(+2.64%) |
Nov 04, 2016 | 39.57 | 40.53 | 39.16 | 39.45 | 639,863 | +0.12(+0.32%) |
Nov 03, 2016 | 39.86 | 40.36 | 39.16 | 39.32 | 622,819 | -0.42(-1.05%) |
Nov 02, 2016 | 40.07 | 40.45 | 39.66 | 39.74 | 547,061 | -0.34(-0.85%) |
Nov 01, 2016 | 40.41 | 40.41 | 39.54 | 40.08 | 935,796 | -0.37(-0.92%) |
Oct 31, 2016 | 40.70 | 41.12 | 40.37 | 40.45 | 650,469 | +0.08(+0.21%) |
Oct 28, 2016 | 40.04 | 40.99 | 39.79 | 40.37 | 814,073 | +0.25(+0.62%) |
Oct 27, 2016 | 42.03 | 42.03 | 39.65 | 40.12 | 1,176,206 | -1.74(-4.16%) |
Oct 26, 2016 | 41.99 | 42.03 | 41.03 | 41.86 | 970,737 | -0.37(-0.88%) |
Oct 25, 2016 | 43.11 | 43.27 | 42.24 | 42.24 | 414,108 | -0.87(-2.02%) |
Oct 24, 2016 | 43.44 | 43.85 | 43.02 | 43.11 | 270,344 | +0.02(+0.04%) |
Oct 21, 2016 | 42.86 | 43.74 | 42.70 | 43.09 | 575,784 | -0.06(-0.13%) |
Oct 20, 2016 | 43.94 | 44.33 | 42.89 | 43.15 | 699,361 | -0.72(-1.64%) |
Oct 19, 2016 | 43.26 | 43.98 | 42.99 | 43.87 | 994,650 | +0.85(+1.97%) |
Oct 18, 2016 | 43.69 | 43.69 | 43.02 | 43.02 | 632,280 | -0.20(-0.46%) |
Oct 17, 2016 | 43.89 | 44.01 | 43.11 | 43.22 | 557,599 | -0.82(-1.86%) |
Oct 14, 2016 | 44.95 | 45.52 | 43.90 | 44.04 | 1,356,733 | -0.88(-1.96%) |
Oct 13, 2016 | 45.89 | 46.14 | 44.77 | 44.92 | 1,356,560 | -1.35(-2.92%) |
Oct 12, 2016 | 46.83 | 47.00 | 46.14 | 46.27 | 888,959 | -0.70(-1.50%) |
Oct 11, 2016 | 47.62 | 47.62 | 46.37 | 46.98 | 525,950 | -0.93(-1.94%) |
Oct 10, 2016 | 48.45 | 49.05 | 47.86 | 47.91 | 391,320 | -0.37(-0.77%) |
Oct 07, 2016 | 48.75 | 48.75 | 48.00 | 48.28 | 397,304 | -0.26(-0.53%) |
Oct 06, 2016 | 48.16 | 48.78 | 47.91 | 48.54 | 465,348 | +0.12(+0.26%) |
Oct 05, 2016 | 48.20 | 48.63 | 48.03 | 48.41 | 405,372 | +0.27(+0.55%) |
Oct 04, 2016 | 48.64 | 48.91 | 47.43 | 48.15 | 589,125 | -0.35(-0.72%) |
Oct 03, 2016 | 47.82 | 48.61 | 47.50 | 48.49 | 1,104,483 | +0.65(+1.37%) |
Sep 30, 2016 | 46.26 | 48.20 | 45.94 | 47.84 | 1,455,162 | +1.87(+4.08%) |
Sep 29, 2016 | 45.52 | 46.09 | 45.39 | 45.97 | 865,017 | +0.27(+0.60%) |
Sep 28, 2016 | 45.62 | 45.97 | 45.26 | 45.69 | 801,239 | +1.34(+3.03%) |
Sep 27, 2016 | 44.56 | 44.76 | 44.16 | 44.35 | 340,656 | -0.19(-0.43%) |
Sep 26, 2016 | 44.64 | 45.07 | 44.26 | 44.54 | 599,291 | -0.02(-0.04%) |
Sep 23, 2016 | 43.48 | 44.76 | 43.46 | 44.56 | 551,864 | +0.90(+2.05%) |
Sep 22, 2016 | 43.80 | 44.11 | 43.10 | 43.66 | 487,761 | +0.10(+0.23%) |
Sep 21, 2016 | 42.73 | 43.74 | 41.71 | 43.56 | 1,534,192 | +0.43(+1.00%) |
Sep 20, 2016 | 43.79 | 43.87 | 41.50 | 43.13 | 2,642,597 | -1.95(-4.32%) |
Sep 19, 2016 | 44.48 | 45.10 | 44.11 | 45.08 | 363,065 | +0.71(+1.61%) |
Sep 16, 2016 | 44.44 | 44.67 | 43.94 | 44.37 | 534,761 | -0.10(-0.22%) |
Sep 15, 2016 | 44.13 | 44.68 | 43.98 | 44.47 | 507,821 | +0.33(+0.75%) |
Sep 14, 2016 | 44.16 | 44.43 | 43.02 | 44.13 | 341,774 | -0.02(-0.04%) |
Sep 13, 2016 | 44.06 | 44.52 | 43.61 | 44.15 | 418,294 | -0.47(-1.06%) |
Sep 12, 2016 | 43.45 | 44.73 | 43.41 | 44.62 | 349,812 | +0.90(+2.07%) |
Sep 09, 2016 | 44.16 | 44.47 | 43.36 | 43.72 | 571,039 | -0.87(-1.95%) |
Sep 08, 2016 | 44.85 | 44.85 | 44.28 | 44.59 | 347,941 | -0.40(-0.88%) |
Sep 07, 2016 | 45.29 | 45.50 | 44.89 | 44.99 | 583,798 | -0.24(-0.53%) |
Sep 06, 2016 | 45.20 | 45.45 | 44.42 | 45.23 | 1,063,232 | +0.28(+0.63%) |
Sep 02, 2016 | 44.00 | 44.95 | 44.95 | 44.95 | 571,796 | +1.24(+2.85%) |