Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.63 | 50.54 | 49.25 | 49.71 | 890,272 | +0.29(+0.59%) |
Nov 29, 2016 | 48.92 | 49.58 | 48.38 | 49.42 | 582,179 | +0.42(+0.85%) |
Nov 28, 2016 | 49.63 | 50.00 | 48.94 | 49.00 | 631,256 | -0.75(-1.51%) |
Nov 25, 2016 | 49.17 | 49.88 | 49.17 | 49.75 | 272,411 | +0.83(+1.70%) |
Nov 23, 2016 | 48.92 | 48.92 | 48.92 | 0 | +0.62(+1.29%) | |
Nov 22, 2016 | 48.46 | 49.67 | 46.93 | 48.29 | 904,615 | +0.00(+0.00%) |
Nov 21, 2016 | 49.13 | 49.54 | 48.00 | 48.29 | 543,179 | -0.88(-1.78%) |
Nov 18, 2016 | 48.96 | 49.56 | 48.83 | 49.17 | 536,284 | +0.04(+0.08%) |
Nov 17, 2016 | 49.75 | 49.75 | 48.63 | 49.13 | 614,035 | -0.29(-0.59%) |
Nov 16, 2016 | 49.33 | 49.46 | 48.06 | 49.42 | 578,566 | +0.08(+0.17%) |
Nov 15, 2016 | 50.63 | 50.83 | 49.04 | 49.33 | 619,970 | -1.08(-2.15%) |
Nov 14, 2016 | 49.29 | 50.58 | 48.88 | 50.42 | 1,568,095 | +1.54(+3.15%) |
Nov 11, 2016 | 45.92 | 49.21 | 45.83 | 48.88 | 1,888,402 | +3.00(+6.54%) |
Nov 10, 2016 | 42.88 | 46.50 | 42.33 | 45.88 | 1,827,841 | +3.38(+7.94%) |
Nov 09, 2016 | 41.17 | 42.58 | 41.04 | 42.50 | 1,882,227 | +1.25(+3.03%) |
Nov 08, 2016 | 42.75 | 43.17 | 40.79 | 41.25 | 1,420,353 | +0.75(+1.85%) |
Nov 07, 2016 | 40.33 | 41.29 | 40.04 | 40.50 | 1,054,798 | +1.04(+2.64%) |
Nov 04, 2016 | 39.58 | 40.54 | 39.17 | 39.46 | 639,666 | +0.12(+0.32%) |
Nov 03, 2016 | 39.88 | 40.38 | 39.17 | 39.33 | 622,628 | -0.42(-1.05%) |
Nov 02, 2016 | 40.08 | 40.46 | 39.67 | 39.75 | 546,893 | -0.34(-0.85%) |
Nov 01, 2016 | 40.42 | 40.42 | 39.55 | 40.09 | 935,508 | -0.37(-0.92%) |
Oct 31, 2016 | 40.71 | 41.13 | 40.38 | 40.47 | 650,269 | +0.08(+0.21%) |
Oct 28, 2016 | 40.05 | 41.01 | 39.80 | 40.38 | 813,823 | +0.25(+0.62%) |
Oct 27, 2016 | 42.04 | 42.04 | 39.66 | 40.13 | 1,175,844 | -1.74(-4.16%) |
Oct 26, 2016 | 42.00 | 42.04 | 41.05 | 41.88 | 970,438 | -0.37(-0.88%) |
Oct 25, 2016 | 43.12 | 43.29 | 42.25 | 42.25 | 413,981 | -0.87(-2.02%) |
Oct 24, 2016 | 43.45 | 43.87 | 43.04 | 43.12 | 270,260 | +0.02(+0.04%) |
Oct 21, 2016 | 42.87 | 43.76 | 42.71 | 43.10 | 575,607 | -0.06(-0.13%) |
Oct 20, 2016 | 43.95 | 44.35 | 42.90 | 43.16 | 699,146 | -0.72(-1.64%) |
Oct 19, 2016 | 43.27 | 43.99 | 43.00 | 43.88 | 994,344 | +0.85(+1.97%) |
Oct 18, 2016 | 43.70 | 43.70 | 43.04 | 43.04 | 632,086 | -0.20(-0.46%) |
Oct 17, 2016 | 43.90 | 44.02 | 43.13 | 43.24 | 557,428 | -0.82(-1.86%) |
Oct 14, 2016 | 44.96 | 45.53 | 43.92 | 44.06 | 1,356,316 | -0.88(-1.96%) |
Oct 13, 2016 | 45.91 | 46.15 | 44.79 | 44.94 | 1,356,143 | -1.35(-2.92%) |
Oct 12, 2016 | 46.84 | 47.02 | 46.15 | 46.29 | 888,686 | -0.70(-1.50%) |
Oct 11, 2016 | 47.64 | 47.64 | 46.39 | 46.99 | 525,788 | -0.93(-1.94%) |
Oct 10, 2016 | 48.47 | 49.07 | 47.88 | 47.92 | 391,199 | -0.37(-0.77%) |
Oct 07, 2016 | 48.77 | 48.77 | 48.02 | 48.29 | 397,182 | -0.26(-0.53%) |
Oct 06, 2016 | 48.18 | 48.80 | 47.92 | 48.55 | 465,205 | +0.12(+0.26%) |
Oct 05, 2016 | 48.22 | 48.64 | 48.05 | 48.43 | 405,247 | +0.27(+0.55%) |
Oct 04, 2016 | 48.66 | 48.92 | 47.44 | 48.16 | 588,944 | -0.35(-0.72%) |
Oct 03, 2016 | 47.84 | 48.63 | 47.51 | 48.51 | 1,104,143 | +0.66(+1.37%) |
Sep 30, 2016 | 46.28 | 48.21 | 45.96 | 47.85 | 1,454,715 | +1.87(+4.08%) |
Sep 29, 2016 | 45.53 | 46.11 | 45.40 | 45.98 | 864,751 | +0.27(+0.60%) |
Sep 28, 2016 | 45.63 | 45.98 | 45.28 | 45.71 | 800,992 | +1.34(+3.03%) |
Sep 27, 2016 | 44.57 | 44.78 | 44.18 | 44.36 | 340,552 | -0.19(-0.43%) |
Sep 26, 2016 | 44.65 | 45.08 | 44.27 | 44.55 | 599,107 | -0.02(-0.04%) |
Sep 23, 2016 | 43.49 | 44.78 | 43.48 | 44.57 | 551,695 | +0.90(+2.05%) |
Sep 22, 2016 | 43.82 | 44.13 | 43.11 | 43.68 | 487,612 | +0.10(+0.23%) |
Sep 21, 2016 | 42.75 | 43.76 | 41.72 | 43.58 | 1,533,720 | +0.43(+1.00%) |
Sep 20, 2016 | 43.80 | 43.88 | 41.51 | 43.14 | 2,641,785 | -1.95(-4.32%) |
Sep 19, 2016 | 44.50 | 45.11 | 44.12 | 45.09 | 362,954 | +0.71(+1.61%) |
Sep 16, 2016 | 44.45 | 44.69 | 43.95 | 44.38 | 534,597 | -0.10(-0.22%) |
Sep 15, 2016 | 44.15 | 44.70 | 44.00 | 44.48 | 507,665 | +0.33(+0.75%) |
Sep 14, 2016 | 44.17 | 44.45 | 43.03 | 44.15 | 341,668 | -0.02(-0.04%) |
Sep 13, 2016 | 44.07 | 44.54 | 43.63 | 44.16 | 418,166 | -0.47(-1.06%) |
Sep 12, 2016 | 43.47 | 44.74 | 43.43 | 44.64 | 349,705 | +0.90(+2.07%) |
Sep 09, 2016 | 44.17 | 44.49 | 43.38 | 43.73 | 570,863 | -0.87(-1.95%) |
Sep 08, 2016 | 44.86 | 44.86 | 44.29 | 44.60 | 347,835 | -0.40(-0.88%) |
Sep 07, 2016 | 45.30 | 45.52 | 44.90 | 45.00 | 583,619 | -0.24(-0.53%) |
Sep 06, 2016 | 45.21 | 45.47 | 44.43 | 45.24 | 1,062,905 | +0.28(+0.63%) |
Sep 02, 2016 | 44.02 | 44.96 | 44.96 | 44.96 | 571,621 | +1.24(+2.85%) |