Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.26 | 48.53 | 47.68 | 47.95 | 47,855 | -0.49(-1.02%) |
Nov 29, 2016 | 47.54 | 48.66 | 47.54 | 48.44 | 58,963 | +0.63(+1.31%) |
Nov 28, 2016 | 48.17 | 48.40 | 47.77 | 47.81 | 44,113 | +0.00(+0.00%) |
Nov 25, 2016 | 47.99 | 48.31 | 47.68 | 47.81 | 22,635 | -0.18(-0.37%) |
Nov 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.67(-1.38%) | |
Nov 22, 2016 | 48.08 | 48.75 | 47.81 | 48.66 | 74,435 | +0.67(+1.40%) |
Nov 21, 2016 | 47.86 | 47.99 | 47.27 | 47.99 | 46,016 | +0.72(+1.52%) |
Nov 18, 2016 | 47.05 | 47.32 | 46.74 | 47.27 | 42,989 | +0.31(+0.67%) |
Nov 17, 2016 | 47.23 | 47.36 | 46.87 | 46.96 | 33,414 | -0.09(-0.19%) |
Nov 16, 2016 | 46.96 | 47.40 | 46.69 | 47.05 | 46,653 | +0.36(+0.77%) |
Nov 15, 2016 | 46.65 | 47.01 | 45.97 | 46.69 | 65,788 | -0.04(-0.10%) |
Nov 14, 2016 | 46.87 | 47.05 | 46.47 | 46.74 | 58,210 | +0.09(+0.19%) |
Nov 11, 2016 | 46.11 | 47.32 | 46.11 | 46.65 | 105,223 | +0.63(+1.36%) |
Nov 10, 2016 | 46.29 | 46.67 | 45.61 | 46.02 | 86,357 | -0.49(-1.06%) |
Nov 09, 2016 | 45.26 | 46.65 | 44.85 | 46.51 | 107,403 | +0.45(+0.97%) |
Nov 08, 2016 | 46.24 | 46.74 | 45.88 | 46.06 | 122,446 | +0.09(+0.20%) |
Nov 07, 2016 | 45.84 | 46.47 | 45.66 | 45.97 | 57,038 | +0.40(+0.89%) |
Nov 04, 2016 | 45.26 | 46.06 | 45.26 | 45.57 | 62,596 | +0.31(+0.69%) |
Nov 03, 2016 | 44.72 | 46.38 | 44.58 | 45.26 | 74,699 | +0.99(+2.23%) |
Nov 02, 2016 | 44.54 | 44.76 | 44.20 | 44.27 | 47,370 | -0.04(-0.10%) |
Nov 01, 2016 | 45.53 | 45.66 | 44.13 | 44.31 | 65,551 | -1.12(-2.47%) |
Oct 31, 2016 | 45.53 | 45.70 | 45.21 | 45.44 | 38,855 | +0.00(+0.00%) |
Oct 28, 2016 | 45.57 | 45.97 | 45.08 | 45.44 | 25,532 | -0.31(-0.69%) |
Oct 27, 2016 | 46.33 | 46.56 | 45.70 | 45.75 | 20,356 | -0.67(-1.45%) |
Oct 26, 2016 | 46.96 | 47.01 | 46.15 | 46.42 | 44,035 | -0.45(-0.96%) |
Oct 25, 2016 | 46.11 | 47.01 | 46.08 | 46.87 | 59,149 | +0.85(+1.85%) |
Oct 24, 2016 | 45.26 | 46.02 | 45.21 | 46.02 | 40,679 | +0.90(+1.99%) |
Oct 21, 2016 | 44.63 | 45.41 | 44.63 | 45.12 | 31,066 | +0.22(+0.50%) |
Oct 20, 2016 | 45.03 | 45.35 | 44.63 | 44.90 | 30,009 | -0.04(-0.10%) |
Oct 19, 2016 | 44.72 | 45.39 | 44.54 | 44.94 | 36,967 | +0.45(+1.01%) |
Oct 18, 2016 | 44.31 | 44.81 | 44.00 | 44.49 | 33,175 | +0.49(+1.12%) |
Oct 17, 2016 | 44.00 | 44.40 | 43.91 | 44.00 | 19,992 | -0.09(-0.20%) |
Oct 14, 2016 | 44.36 | 44.63 | 43.91 | 44.09 | 39,100 | -0.13(-0.30%) |
Oct 13, 2016 | 44.00 | 44.63 | 44.00 | 44.22 | 37,804 | +0.04(+0.10%) |
Oct 12, 2016 | 43.91 | 44.58 | 43.69 | 44.18 | 39,466 | +0.36(+0.82%) |
Oct 11, 2016 | 43.73 | 44.00 | 43.55 | 43.82 | 41,590 | +0.09(+0.21%) |
Oct 10, 2016 | 43.78 | 44.31 | 43.55 | 43.73 | 43,757 | +0.18(+0.41%) |
Oct 07, 2016 | 43.73 | 43.91 | 43.19 | 43.55 | 42,727 | +0.04(+0.10%) |
Oct 06, 2016 | 44.00 | 44.36 | 43.46 | 43.51 | 54,291 | -0.63(-1.42%) |
Oct 05, 2016 | 44.22 | 44.63 | 44.00 | 44.13 | 61,383 | -0.13(-0.30%) |
Oct 04, 2016 | 45.44 | 45.44 | 44.05 | 44.27 | 87,645 | -1.26(-2.76%) |
Oct 03, 2016 | 46.65 | 46.70 | 45.44 | 45.53 | 57,365 | -1.21(-2.59%) |
Sep 30, 2016 | 47.09 | 47.32 | 46.65 | 46.74 | 78,780 | +0.18(+0.39%) |
Sep 29, 2016 | 46.60 | 46.99 | 46.19 | 46.56 | 108,431 | -0.04(-0.09%) |
Sep 28, 2016 | 46.73 | 46.91 | 46.38 | 46.60 | 47,294 | +0.09(+0.19%) |
Sep 27, 2016 | 46.34 | 46.86 | 46.34 | 46.51 | 51,143 | +0.00(+0.00%) |
Sep 26, 2016 | 47.38 | 47.65 | 46.47 | 46.51 | 57,000 | -0.70(-1.48%) |
Sep 23, 2016 | 47.21 | 47.47 | 46.82 | 47.21 | 73,617 | -0.22(-0.46%) |
Sep 22, 2016 | 46.91 | 47.43 | 46.77 | 47.43 | 49,477 | +0.74(+1.59%) |
Sep 21, 2016 | 46.47 | 46.77 | 45.73 | 46.69 | 52,375 | +0.48(+1.04%) |
Sep 20, 2016 | 46.16 | 46.47 | 45.73 | 46.21 | 40,527 | +0.44(+0.95%) |
Sep 19, 2016 | 44.99 | 46.56 | 44.99 | 45.77 | 68,649 | +0.96(+2.14%) |
Sep 16, 2016 | 45.86 | 45.86 | 44.58 | 44.81 | 366,976 | -1.05(-2.28%) |
Sep 15, 2016 | 45.29 | 46.03 | 45.08 | 45.86 | 40,513 | +0.70(+1.54%) |
Sep 14, 2016 | 45.21 | 45.60 | 44.90 | 45.16 | 38,566 | +0.17(+0.39%) |
Sep 13, 2016 | 45.73 | 45.99 | 44.97 | 44.99 | 60,026 | -0.96(-2.09%) |
Sep 12, 2016 | 45.03 | 46.21 | 44.55 | 45.95 | 74,054 | +0.52(+1.15%) |
Sep 09, 2016 | 46.51 | 46.82 | 45.42 | 45.42 | 83,481 | -1.87(-3.96%) |
Sep 08, 2016 | 47.12 | 47.47 | 47.12 | 47.30 | 41,453 | -0.13(-0.28%) |
Sep 07, 2016 | 46.86 | 47.43 | 46.86 | 47.43 | 46,433 | +0.44(+0.93%) |
Sep 06, 2016 | 46.82 | 47.17 | 46.43 | 46.99 | 51,682 | +0.22(+0.47%) |
Sep 02, 2016 | 45.82 | 46.77 | 46.77 | 46.77 | 55,106 | +0.96(+2.09%) |