Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.79 | 52.30 | 50.83 | 51.01 | 258,815 | -0.15(-0.29%) |
Nov 29, 2016 | 50.51 | 51.99 | 50.51 | 51.16 | 321,814 | +0.43(+0.85%) |
Nov 28, 2016 | 51.58 | 52.34 | 50.50 | 50.73 | 425,425 | -1.21(-2.33%) |
Nov 25, 2016 | 52.57 | 52.57 | 51.60 | 51.94 | 198,854 | -0.43(-0.82%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | -0.54(-1.02%) | |
Nov 22, 2016 | 53.87 | 54.94 | 52.12 | 52.91 | 624,469 | -1.71(-3.13%) |
Nov 21, 2016 | 54.99 | 56.25 | 53.92 | 54.62 | 682,826 | +0.16(+0.29%) |
Nov 18, 2016 | 54.73 | 55.91 | 54.06 | 54.46 | 529,010 | +0.00(+0.00%) |
Nov 17, 2016 | 54.89 | 55.00 | 53.53 | 54.46 | 647,238 | -0.55(-1.00%) |
Nov 16, 2016 | 54.04 | 55.64 | 54.04 | 55.01 | 765,753 | +1.02(+1.89%) |
Nov 15, 2016 | 54.65 | 54.87 | 53.22 | 53.99 | 775,688 | +0.29(+0.54%) |
Nov 14, 2016 | 53.12 | 55.30 | 53.06 | 53.70 | 894,096 | +0.66(+1.24%) |
Nov 11, 2016 | 52.09 | 53.09 | 51.39 | 53.04 | 391,810 | +0.97(+1.86%) |
Nov 10, 2016 | 51.69 | 53.50 | 51.20 | 52.07 | 644,246 | +0.73(+1.42%) |
Nov 09, 2016 | 47.46 | 51.52 | 47.44 | 51.34 | 609,394 | +1.84(+3.72%) |
Nov 08, 2016 | 48.94 | 49.90 | 48.26 | 49.50 | 295,239 | +0.07(+0.14%) |
Nov 07, 2016 | 49.08 | 49.85 | 48.80 | 49.43 | 507,800 | +1.70(+3.56%) |
Nov 04, 2016 | 47.60 | 48.38 | 47.31 | 47.73 | 501,935 | -0.07(-0.15%) |
Nov 03, 2016 | 48.70 | 49.21 | 47.06 | 47.80 | 1,375,968 | +2.86(+6.36%) |
Nov 02, 2016 | 45.67 | 45.95 | 44.69 | 44.94 | 501,365 | -1.11(-2.41%) |
Nov 01, 2016 | 46.79 | 47.11 | 45.47 | 46.05 | 267,883 | -0.70(-1.50%) |
Oct 31, 2016 | 46.45 | 46.93 | 46.41 | 46.75 | 274,100 | +0.34(+0.73%) |
Oct 28, 2016 | 45.12 | 47.35 | 45.02 | 46.41 | 468,670 | +1.15(+2.54%) |
Oct 27, 2016 | 46.40 | 46.43 | 45.17 | 45.26 | 388,997 | -0.71(-1.54%) |
Oct 26, 2016 | 46.10 | 46.67 | 45.83 | 45.97 | 236,969 | -0.55(-1.18%) |
Oct 25, 2016 | 47.29 | 47.47 | 46.38 | 46.52 | 210,112 | -0.70(-1.48%) |
Oct 24, 2016 | 47.51 | 48.30 | 47.01 | 47.22 | 296,698 | +0.27(+0.58%) |
Oct 21, 2016 | 45.95 | 47.49 | 45.60 | 46.95 | 515,462 | +1.39(+3.05%) |
Oct 20, 2016 | 45.24 | 45.70 | 44.65 | 45.56 | 346,875 | +0.36(+0.80%) |
Oct 19, 2016 | 46.47 | 46.47 | 44.57 | 45.20 | 736,498 | -1.27(-2.73%) |
Oct 18, 2016 | 46.00 | 46.98 | 45.18 | 46.47 | 424,902 | +1.07(+2.36%) |
Oct 17, 2016 | 46.50 | 46.59 | 45.11 | 45.40 | 476,461 | -1.23(-2.64%) |
Oct 14, 2016 | 47.18 | 47.58 | 46.51 | 46.63 | 304,675 | -0.41(-0.87%) |
Oct 13, 2016 | 47.63 | 47.97 | 46.83 | 47.04 | 382,074 | -1.05(-2.18%) |
Oct 12, 2016 | 49.19 | 49.80 | 47.69 | 48.09 | 890,834 | -1.84(-3.69%) |
Oct 11, 2016 | 50.37 | 50.65 | 48.81 | 49.93 | 509,179 | -0.41(-0.81%) |
Oct 10, 2016 | 50.01 | 50.77 | 49.91 | 50.34 | 267,076 | +0.61(+1.23%) |
Oct 07, 2016 | 49.83 | 50.36 | 49.60 | 49.73 | 409,134 | -0.11(-0.22%) |
Oct 06, 2016 | 50.60 | 50.92 | 49.59 | 49.84 | 281,448 | -0.76(-1.50%) |
Oct 05, 2016 | 50.27 | 51.56 | 50.26 | 50.60 | 285,592 | +0.63(+1.26%) |
Oct 04, 2016 | 49.67 | 50.15 | 49.23 | 49.97 | 200,341 | +0.33(+0.66%) |
Oct 03, 2016 | 49.64 | 50.06 | 49.17 | 49.64 | 381,272 | +0.07(+0.14%) |
Sep 30, 2016 | 50.08 | 50.38 | 49.51 | 49.57 | 365,423 | -0.05(-0.10%) |
Sep 29, 2016 | 50.49 | 50.49 | 49.56 | 49.62 | 269,625 | -0.83(-1.65%) |
Sep 28, 2016 | 51.00 | 51.48 | 50.01 | 50.45 | 483,278 | -0.47(-0.92%) |
Sep 27, 2016 | 50.83 | 51.52 | 50.61 | 50.92 | 217,663 | +0.22(+0.43%) |
Sep 26, 2016 | 51.00 | 51.56 | 50.25 | 50.70 | 384,392 | -0.86(-1.67%) |
Sep 23, 2016 | 51.49 | 52.80 | 51.30 | 51.56 | 617,532 | +0.84(+1.66%) |
Sep 22, 2016 | 50.84 | 51.37 | 50.29 | 50.72 | 565,776 | +0.47(+0.94%) |
Sep 21, 2016 | 49.76 | 50.33 | 49.10 | 50.25 | 383,293 | +0.68(+1.37%) |
Sep 20, 2016 | 50.37 | 50.55 | 48.79 | 49.57 | 644,058 | -0.45(-0.90%) |
Sep 19, 2016 | 50.95 | 51.67 | 49.84 | 50.02 | 457,536 | -0.57(-1.13%) |
Sep 16, 2016 | 50.69 | 51.00 | 50.38 | 50.59 | 483,604 | -0.28(-0.55%) |
Sep 15, 2016 | 51.50 | 51.68 | 50.01 | 50.87 | 826,482 | -0.84(-1.62%) |
Sep 14, 2016 | 52.02 | 52.52 | 51.11 | 51.71 | 466,060 | -0.13(-0.25%) |
Sep 13, 2016 | 52.01 | 53.05 | 51.39 | 51.84 | 408,489 | -0.74(-1.41%) |
Sep 12, 2016 | 50.69 | 52.62 | 50.12 | 52.58 | 718,616 | +0.72(+1.39%) |
Sep 09, 2016 | 54.15 | 54.15 | 51.51 | 51.86 | 1,032,075 | -3.01(-5.49%) |
Sep 08, 2016 | 56.52 | 56.85 | 54.65 | 54.87 | 855,625 | -2.01(-3.53%) |
Sep 07, 2016 | 58.00 | 59.28 | 56.06 | 56.88 | 1,090,493 | -0.59(-1.03%) |
Sep 06, 2016 | 55.68 | 58.49 | 55.57 | 57.47 | 1,561,946 | +2.09(+3.77%) |
Sep 02, 2016 | 53.42 | 55.38 | 55.38 | 55.38 | 862,000 | +1.75(+3.26%) |