Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.85 | 46.92 | 46.30 | 46.64 | 66,626 | -0.38(-0.80%) |
Nov 29, 2016 | 46.61 | 47.30 | 46.61 | 47.02 | 23,527 | +0.35(+0.75%) |
Nov 28, 2016 | 46.31 | 46.82 | 46.31 | 46.67 | 44,826 | +0.42(+0.91%) |
Nov 25, 2016 | 45.98 | 46.46 | 45.98 | 46.24 | 12,522 | +0.23(+0.51%) |
Nov 23, 2016 | 46.01 | 46.01 | 46.01 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.65 | 46.28 | 45.51 | 46.27 | 78,366 | +0.78(+1.72%) |
Nov 21, 2016 | 45.95 | 46.28 | 45.43 | 45.48 | 233,379 | -0.31(-0.67%) |
Nov 18, 2016 | 45.84 | 45.99 | 45.45 | 45.79 | 94,158 | +0.02(+0.03%) |
Nov 17, 2016 | 46.11 | 46.63 | 45.70 | 45.77 | 43,953 | -0.67(-1.45%) |
Nov 16, 2016 | 46.38 | 46.61 | 46.12 | 46.45 | 60,064 | -0.01(-0.02%) |
Nov 15, 2016 | 47.45 | 47.76 | 46.20 | 46.45 | 42,499 | -0.86(-1.82%) |
Nov 14, 2016 | 46.22 | 47.50 | 45.88 | 47.32 | 36,140 | +0.98(+2.11%) |
Nov 11, 2016 | 46.13 | 47.03 | 46.13 | 46.34 | 53,491 | +0.25(+0.54%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.09 | 126,108 | -1.18(-2.50%) |
Nov 09, 2016 | 47.18 | 47.81 | 46.54 | 47.27 | 76,225 | -0.96(-2.00%) |
Nov 08, 2016 | 47.99 | 48.38 | 47.58 | 48.23 | 17,587 | +0.20(+0.41%) |
Nov 07, 2016 | 47.89 | 48.14 | 47.69 | 48.04 | 47,049 | +0.54(+1.14%) |
Nov 04, 2016 | 47.19 | 47.65 | 46.92 | 47.50 | 93,127 | +0.44(+0.93%) |
Nov 03, 2016 | 47.41 | 47.41 | 47.01 | 47.06 | 91,663 | -0.34(-0.73%) |
Nov 02, 2016 | 47.85 | 47.92 | 47.40 | 47.40 | 54,469 | -0.42(-0.88%) |
Nov 01, 2016 | 48.67 | 48.78 | 47.72 | 47.83 | 80,629 | -1.14(-2.33%) |
Oct 31, 2016 | 48.19 | 48.98 | 48.13 | 48.97 | 159,229 | +0.96(+1.99%) |
Oct 28, 2016 | 47.61 | 48.28 | 47.61 | 48.01 | 50,001 | +0.43(+0.90%) |
Oct 27, 2016 | 48.82 | 48.82 | 47.41 | 47.58 | 111,362 | -1.39(-2.83%) |
Oct 26, 2016 | 48.89 | 49.05 | 48.44 | 48.97 | 29,847 | -0.12(-0.24%) |
Oct 25, 2016 | 48.93 | 49.16 | 48.66 | 49.09 | 18,088 | -0.03(-0.06%) |
Oct 24, 2016 | 49.13 | 49.61 | 48.89 | 49.12 | 22,969 | +0.12(+0.24%) |
Oct 21, 2016 | 49.02 | 49.16 | 48.90 | 49.00 | 20,546 | -0.23(-0.46%) |
Oct 20, 2016 | 49.23 | 49.52 | 49.07 | 49.23 | 35,992 | +0.00(+0.00%) |
Oct 19, 2016 | 49.17 | 49.34 | 48.96 | 49.23 | 342,653 | +0.05(+0.11%) |
Oct 18, 2016 | 49.23 | 49.42 | 48.95 | 49.17 | 28,954 | +0.27(+0.56%) |
Oct 17, 2016 | 48.91 | 49.14 | 48.79 | 48.90 | 114,632 | +0.06(+0.13%) |
Oct 14, 2016 | 48.98 | 49.17 | 48.55 | 48.84 | 33,008 | -0.08(-0.16%) |
Oct 13, 2016 | 48.45 | 49.00 | 48.42 | 48.91 | 37,822 | +0.29(+0.60%) |
Oct 12, 2016 | 48.13 | 48.62 | 48.11 | 48.62 | 35,336 | +0.56(+1.17%) |
Oct 11, 2016 | 48.36 | 48.55 | 47.97 | 48.06 | 84,933 | -0.43(-0.89%) |
Oct 10, 2016 | 48.36 | 48.72 | 48.36 | 48.49 | 88,474 | +0.16(+0.34%) |
Oct 07, 2016 | 48.60 | 49.12 | 48.15 | 48.33 | 40,577 | -0.05(-0.11%) |
Oct 06, 2016 | 48.22 | 48.86 | 47.69 | 48.38 | 154,272 | +0.01(+0.02%) |
Oct 05, 2016 | 49.64 | 49.81 | 48.37 | 48.37 | 108,801 | -1.14(-2.29%) |
Oct 04, 2016 | 50.28 | 50.28 | 49.26 | 49.51 | 70,586 | -0.81(-1.62%) |
Oct 03, 2016 | 51.15 | 51.15 | 50.29 | 50.32 | 71,990 | -0.98(-1.91%) |
Sep 30, 2016 | 52.18 | 52.43 | 51.30 | 51.30 | 60,003 | -0.61(-1.18%) |
Sep 29, 2016 | 52.27 | 52.42 | 51.76 | 51.91 | 44,042 | -0.56(-1.06%) |
Sep 28, 2016 | 51.99 | 52.50 | 51.99 | 52.47 | 32,317 | +0.52(+0.99%) |
Sep 27, 2016 | 52.62 | 52.62 | 51.92 | 51.95 | 24,612 | -0.54(-1.03%) |
Sep 26, 2016 | 52.06 | 52.61 | 52.06 | 52.49 | 21,007 | +0.31(+0.59%) |
Sep 23, 2016 | 51.86 | 52.42 | 51.42 | 52.19 | 45,432 | +0.23(+0.45%) |
Sep 22, 2016 | 51.33 | 51.96 | 51.33 | 51.95 | 25,164 | +0.98(+1.92%) |
Sep 21, 2016 | 50.45 | 51.04 | 49.73 | 50.97 | 103,016 | +0.58(+1.14%) |
Sep 20, 2016 | 50.49 | 50.53 | 50.37 | 50.40 | 14,349 | +0.17(+0.34%) |
Sep 19, 2016 | 49.89 | 50.26 | 49.89 | 50.23 | 58,804 | +0.50(+1.00%) |
Sep 16, 2016 | 49.56 | 49.75 | 49.41 | 49.73 | 26,010 | +0.05(+0.10%) |
Sep 15, 2016 | 49.44 | 49.77 | 49.27 | 49.68 | 28,917 | +0.15(+0.30%) |
Sep 14, 2016 | 49.43 | 49.71 | 49.35 | 49.54 | 30,942 | +0.27(+0.55%) |
Sep 13, 2016 | 50.25 | 50.25 | 49.12 | 49.27 | 53,992 | -1.19(-2.36%) |
Sep 12, 2016 | 49.71 | 50.62 | 49.71 | 50.45 | 64,158 | +0.58(+1.17%) |
Sep 09, 2016 | 51.21 | 51.21 | 49.77 | 49.87 | 67,253 | -1.88(-3.63%) |
Sep 08, 2016 | 52.39 | 52.39 | 51.75 | 51.75 | 36,241 | -0.84(-1.59%) |
Sep 07, 2016 | 52.28 | 52.59 | 52.09 | 52.59 | 36,848 | +0.30(+0.56%) |
Sep 06, 2016 | 51.91 | 52.29 | 51.55 | 52.29 | 37,215 | +0.52(+1.00%) |
Sep 02, 2016 | 51.55 | 51.77 | 51.77 | 51.77 | 97,866 | +0.34(+0.66%) |