Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.41 | 47.57 | 45.96 | 46.13 | 234,581 | -1.89(-3.94%) |
Nov 29, 2016 | 47.25 | 48.46 | 47.09 | 48.02 | 173,273 | +0.60(+1.27%) |
Nov 28, 2016 | 47.25 | 47.65 | 47.01 | 47.41 | 157,453 | +0.20(+0.43%) |
Nov 25, 2016 | 46.49 | 47.33 | 46.49 | 47.21 | 55,975 | +0.93(+2.00%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | -0.85(-1.79%) | |
Nov 22, 2016 | 46.73 | 47.41 | 46.33 | 47.13 | 162,096 | +0.48(+1.04%) |
Nov 21, 2016 | 45.88 | 46.65 | 45.48 | 46.65 | 155,894 | +1.13(+2.48%) |
Nov 18, 2016 | 45.44 | 45.88 | 45.00 | 45.52 | 319,474 | +0.16(+0.35%) |
Nov 17, 2016 | 45.36 | 45.84 | 44.98 | 45.36 | 156,065 | +0.00(+0.00%) |
Nov 16, 2016 | 45.24 | 45.68 | 44.56 | 45.36 | 159,486 | +0.12(+0.27%) |
Nov 15, 2016 | 45.00 | 45.96 | 44.76 | 45.24 | 243,100 | +0.60(+1.35%) |
Nov 14, 2016 | 44.03 | 44.72 | 43.33 | 44.64 | 337,778 | +0.48(+1.09%) |
Nov 11, 2016 | 43.23 | 44.35 | 43.07 | 44.15 | 1,260,000 | -1.09(-2.40%) |
Nov 10, 2016 | 45.48 | 46.04 | 43.59 | 45.24 | 211,712 | -0.40(-0.88%) |
Nov 09, 2016 | 45.92 | 46.25 | 44.76 | 45.64 | 181,145 | -0.89(-1.90%) |
Nov 08, 2016 | 46.29 | 47.05 | 46.29 | 46.53 | 96,686 | +0.12(+0.26%) |
Nov 07, 2016 | 45.40 | 46.49 | 45.24 | 46.41 | 111,048 | +1.21(+2.67%) |
Nov 04, 2016 | 45.68 | 46.25 | 45.20 | 45.20 | 105,260 | -0.24(-0.53%) |
Nov 03, 2016 | 45.28 | 45.92 | 44.72 | 45.44 | 175,773 | +0.24(+0.53%) |
Nov 02, 2016 | 45.08 | 46.04 | 44.68 | 45.20 | 131,591 | -0.93(-2.01%) |
Nov 01, 2016 | 47.09 | 47.82 | 45.92 | 46.13 | 122,838 | -1.21(-2.55%) |
Oct 31, 2016 | 46.00 | 47.45 | 45.60 | 47.33 | 171,592 | +1.29(+2.80%) |
Oct 28, 2016 | 46.08 | 46.49 | 45.88 | 46.04 | 70,697 | -0.24(-0.52%) |
Oct 27, 2016 | 46.33 | 46.81 | 45.88 | 46.29 | 101,416 | -0.60(-1.29%) |
Oct 26, 2016 | 46.85 | 47.01 | 46.53 | 46.89 | 90,691 | -0.04(-0.09%) |
Oct 25, 2016 | 46.41 | 47.01 | 46.41 | 46.93 | 87,232 | +0.32(+0.69%) |
Oct 24, 2016 | 46.25 | 46.81 | 46.21 | 46.61 | 64,970 | +0.37(+0.80%) |
Oct 21, 2016 | 46.43 | 46.66 | 46.17 | 46.24 | 69,033 | -0.51(-1.08%) |
Oct 20, 2016 | 47.15 | 47.26 | 46.64 | 46.74 | 65,657 | -0.24(-0.51%) |
Oct 19, 2016 | 47.86 | 47.86 | 46.96 | 46.99 | 135,745 | -0.80(-1.68%) |
Oct 18, 2016 | 47.16 | 47.95 | 46.60 | 47.79 | 116,490 | +0.79(+1.68%) |
Oct 17, 2016 | 46.91 | 47.28 | 46.69 | 47.00 | 75,117 | +0.22(+0.46%) |
Oct 14, 2016 | 48.30 | 48.30 | 46.47 | 46.79 | 87,391 | +0.04(+0.09%) |
Oct 13, 2016 | 46.32 | 47.41 | 45.93 | 46.74 | 164,146 | +0.53(+1.15%) |
Oct 12, 2016 | 45.31 | 46.37 | 45.31 | 46.21 | 75,122 | +0.96(+2.12%) |
Oct 11, 2016 | 46.50 | 46.51 | 45.16 | 45.26 | 98,099 | -1.29(-2.77%) |
Oct 10, 2016 | 45.50 | 46.78 | 45.50 | 46.54 | 98,014 | +1.14(+2.50%) |
Oct 07, 2016 | 46.19 | 46.50 | 45.37 | 45.41 | 126,530 | -0.32(-0.70%) |
Oct 06, 2016 | 45.42 | 46.01 | 45.26 | 45.73 | 197,373 | +0.19(+0.41%) |
Oct 05, 2016 | 46.22 | 46.40 | 45.53 | 45.55 | 115,389 | -0.62(-1.34%) |
Oct 04, 2016 | 47.45 | 47.45 | 45.79 | 46.17 | 97,185 | -1.56(-3.27%) |
Oct 03, 2016 | 48.26 | 48.26 | 47.21 | 47.73 | 115,653 | -0.66(-1.36%) |
Sep 30, 2016 | 48.92 | 49.07 | 48.00 | 48.39 | 112,039 | -0.29(-0.60%) |
Sep 29, 2016 | 49.42 | 49.49 | 48.44 | 48.68 | 93,476 | -0.76(-1.53%) |
Sep 28, 2016 | 49.26 | 49.75 | 48.92 | 49.43 | 89,599 | +0.03(+0.07%) |
Sep 27, 2016 | 50.34 | 50.34 | 49.22 | 49.40 | 97,704 | -0.68(-1.35%) |
Sep 26, 2016 | 50.16 | 50.58 | 49.96 | 50.08 | 121,462 | -0.15(-0.30%) |
Sep 23, 2016 | 50.41 | 50.48 | 50.07 | 50.23 | 105,556 | -0.48(-0.95%) |
Sep 22, 2016 | 50.55 | 50.91 | 50.23 | 50.71 | 143,860 | +0.41(+0.82%) |
Sep 21, 2016 | 49.26 | 50.52 | 49.10 | 50.30 | 122,022 | +1.22(+2.48%) |
Sep 20, 2016 | 49.14 | 49.57 | 49.09 | 49.09 | 83,652 | +0.10(+0.21%) |
Sep 19, 2016 | 48.64 | 49.01 | 48.07 | 48.98 | 100,528 | +0.58(+1.20%) |
Sep 16, 2016 | 47.74 | 48.45 | 47.31 | 48.40 | 297,996 | +0.78(+1.64%) |
Sep 15, 2016 | 46.87 | 47.83 | 46.87 | 47.62 | 194,225 | +0.76(+1.61%) |
Sep 14, 2016 | 47.19 | 47.66 | 46.65 | 46.87 | 94,089 | -0.31(-0.65%) |
Sep 13, 2016 | 47.75 | 47.75 | 47.02 | 47.17 | 152,428 | -0.76(-1.60%) |
Sep 12, 2016 | 47.71 | 48.02 | 47.06 | 47.94 | 142,405 | +0.34(+0.71%) |
Sep 09, 2016 | 48.88 | 48.92 | 47.57 | 47.60 | 177,807 | -1.80(-3.63%) |
Sep 08, 2016 | 49.08 | 49.93 | 49.04 | 49.39 | 80,704 | +0.02(+0.05%) |
Sep 07, 2016 | 48.77 | 49.45 | 48.33 | 49.37 | 117,860 | +0.72(+1.49%) |
Sep 06, 2016 | 48.44 | 48.90 | 48.35 | 48.64 | 103,313 | +0.00(+0.00%) |
Sep 02, 2016 | 47.99 | 48.64 | 48.64 | 48.64 | 91,058 | +0.79(+1.65%) |