Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.80 | 51.57 | 50.73 | 51.20 | 133,112 | +0.51(+1.01%) |
Nov 29, 2016 | 50.42 | 50.90 | 50.41 | 50.69 | 73,928 | +0.23(+0.46%) |
Nov 28, 2016 | 51.09 | 51.82 | 50.45 | 50.46 | 74,400 | -0.87(-1.69%) |
Nov 25, 2016 | 51.17 | 51.61 | 50.99 | 51.33 | 49,312 | +0.04(+0.08%) |
Nov 24, 2016 | 51.01 | 51.53 | 51.00 | 51.29 | 33,015 | -0.30(-0.58%) |
Nov 23, 2016 | 51.07 | 51.93 | 51.07 | 51.59 | 133,005 | +0.37(+0.72%) |
Nov 22, 2016 | 49.98 | 51.50 | 49.98 | 51.22 | 145,732 | +1.02(+2.03%) |
Nov 21, 2016 | 50.15 | 50.22 | 49.90 | 50.20 | 64,735 | +0.05(+0.10%) |
Nov 18, 2016 | 49.87 | 50.31 | 49.79 | 50.15 | 113,670 | +0.20(+0.40%) |
Nov 17, 2016 | 49.92 | 50.02 | 49.32 | 49.95 | 125,906 | +0.02(+0.04%) |
Nov 16, 2016 | 50.29 | 50.40 | 49.77 | 49.93 | 157,328 | -0.37(-0.74%) |
Nov 15, 2016 | 50.47 | 50.57 | 50.15 | 50.30 | 920,247 | -0.21(-0.42%) |
Nov 14, 2016 | 50.58 | 50.85 | 50.41 | 50.51 | 110,823 | +0.10(+0.20%) |
Nov 11, 2016 | 50.20 | 50.62 | 49.80 | 50.41 | 127,092 | +0.21(+0.42%) |
Nov 10, 2016 | 47.80 | 50.75 | 47.80 | 50.20 | 177,593 | +2.61(+5.48%) |
Nov 09, 2016 | 45.88 | 47.70 | 45.84 | 47.59 | 220,436 | +1.43(+3.10%) |
Nov 08, 2016 | 46.82 | 46.90 | 46.16 | 46.16 | 70,900 | -0.64(-1.37%) |
Nov 07, 2016 | 46.30 | 47.07 | 46.30 | 46.80 | 68,586 | +0.57(+1.23%) |
Nov 04, 2016 | 45.88 | 46.56 | 45.72 | 46.23 | 136,050 | +0.29(+0.63%) |
Nov 03, 2016 | 45.75 | 46.17 | 45.47 | 45.94 | 71,328 | +0.29(+0.64%) |
Nov 02, 2016 | 45.81 | 45.88 | 45.47 | 45.65 | 98,604 | -0.08(-0.17%) |
Nov 01, 2016 | 46.37 | 46.50 | 45.47 | 45.73 | 98,884 | -0.65(-1.40%) |
Oct 31, 2016 | 46.12 | 46.60 | 45.83 | 46.38 | 78,769 | +0.26(+0.56%) |
Oct 28, 2016 | 46.10 | 46.60 | 46.07 | 46.12 | 70,693 | +0.04(+0.09%) |
Oct 27, 2016 | 46.27 | 46.27 | 45.85 | 46.08 | 90,295 | -0.14(-0.30%) |
Oct 26, 2016 | 46.07 | 46.35 | 45.72 | 46.22 | 105,356 | +0.02(+0.04%) |
Oct 25, 2016 | 46.74 | 46.74 | 46.02 | 46.20 | 66,302 | -0.52(-1.11%) |
Oct 24, 2016 | 47.15 | 47.31 | 46.56 | 46.72 | 45,849 | -0.33(-0.70%) |
Oct 21, 2016 | 46.92 | 47.23 | 46.87 | 47.05 | 53,707 | +0.20(+0.43%) |
Oct 20, 2016 | 46.65 | 46.92 | 46.47 | 46.85 | 63,468 | +0.27(+0.58%) |
Oct 19, 2016 | 46.40 | 46.66 | 46.10 | 46.58 | 90,207 | +0.21(+0.45%) |
Oct 18, 2016 | 46.52 | 46.68 | 46.24 | 46.37 | 221,964 | +0.15(+0.32%) |
Oct 17, 2016 | 46.61 | 46.61 | 46.02 | 46.22 | 60,572 | -0.39(-0.84%) |
Oct 14, 2016 | 46.94 | 47.16 | 46.55 | 46.61 | 76,468 | -0.27(-0.58%) |
Oct 13, 2016 | 47.23 | 47.23 | 46.66 | 46.88 | 87,216 | -0.50(-1.06%) |
Oct 12, 2016 | 47.09 | 47.38 | 46.94 | 47.38 | 96,601 | +0.29(+0.62%) |
Oct 11, 2016 | 46.72 | 47.19 | 46.50 | 47.09 | 190,183 | +0.38(+0.81%) |
Oct 07, 2016 | 46.71 | 46.71 | 46.71 | 0 | -0.29(-0.62%) | |
Oct 06, 2016 | 46.76 | 47.16 | 46.66 | 47.00 | 73,105 | +0.23(+0.49%) |
Oct 05, 2016 | 46.71 | 46.98 | 46.45 | 46.77 | 136,024 | +0.27(+0.58%) |
Oct 04, 2016 | 47.43 | 47.69 | 46.46 | 46.50 | 161,793 | -0.85(-1.80%) |
Oct 03, 2016 | 45.97 | 48.85 | 45.97 | 47.35 | 311,991 | +1.38(+3.00%) |
Sep 30, 2016 | 44.99 | 46.24 | 44.99 | 45.97 | 139,236 | +0.94(+2.09%) |
Sep 29, 2016 | 44.78 | 45.18 | 44.69 | 45.03 | 270,200 | +0.18(+0.40%) |
Sep 28, 2016 | 45.39 | 45.40 | 44.78 | 44.85 | 230,261 | -0.36(-0.80%) |
Sep 27, 2016 | 45.66 | 45.82 | 45.19 | 45.21 | 137,790 | -0.52(-1.14%) |
Sep 26, 2016 | 45.82 | 46.17 | 45.48 | 45.73 | 84,478 | -0.35(-0.76%) |
Sep 23, 2016 | 46.23 | 46.37 | 45.90 | 46.08 | 144,669 | -0.14(-0.30%) |
Sep 22, 2016 | 45.95 | 46.25 | 45.84 | 46.22 | 914,322 | +0.26(+0.57%) |
Sep 21, 2016 | 46.23 | 46.44 | 45.89 | 45.96 | 214,235 | -0.04(-0.09%) |
Sep 20, 2016 | 45.74 | 46.16 | 45.50 | 46.00 | 194,362 | +0.37(+0.81%) |
Sep 19, 2016 | 45.11 | 46.06 | 45.11 | 45.63 | 201,058 | +0.73(+1.63%) |
Sep 16, 2016 | 44.96 | 45.09 | 44.70 | 44.90 | 343,228 | +0.05(+0.11%) |
Sep 15, 2016 | 44.25 | 45.28 | 44.25 | 44.85 | 156,147 | +0.52(+1.17%) |
Sep 14, 2016 | 43.70 | 44.44 | 43.70 | 44.33 | 280,697 | +0.51(+1.16%) |
Sep 13, 2016 | 43.66 | 44.12 | 43.36 | 43.82 | 253,055 | +0.00(+0.00%) |
Sep 12, 2016 | 43.02 | 44.08 | 43.02 | 43.82 | 117,248 | +0.44(+1.01%) |
Sep 09, 2016 | 43.88 | 44.30 | 43.03 | 43.38 | 255,480 | -0.66(-1.50%) |
Sep 08, 2016 | 45.13 | 45.32 | 43.96 | 44.04 | 219,856 | -1.14(-2.52%) |
Sep 07, 2016 | 45.10 | 45.64 | 45.07 | 45.18 | 1,420,679 | -0.04(-0.09%) |
Sep 06, 2016 | 45.38 | 45.73 | 45.06 | 45.22 | 227,863 | -0.22(-0.48%) |
Sep 02, 2016 | 45.44 | 45.44 | 45.44 | 0 | -0.04(-0.09%) |