Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.13 | 25.42 | 24.85 | 25.18 | 1,150,697 | +0.25(+1.00%) |
Nov 29, 2016 | 25.37 | 25.47 | 24.85 | 24.93 | 1,026,675 | -0.40(-1.58%) |
Nov 28, 2016 | 25.92 | 26.10 | 25.20 | 25.33 | 1,054,998 | -0.56(-2.16%) |
Nov 25, 2016 | 26.49 | 26.85 | 25.79 | 25.89 | 878,302 | -0.27(-1.03%) |
Nov 23, 2016 | 26.16 | 26.16 | 26.16 | 0 | -0.06(-0.23%) | |
Nov 22, 2016 | 26.03 | 26.27 | 25.54 | 26.22 | 1,532,907 | +0.38(+1.47%) |
Nov 21, 2016 | 25.48 | 26.19 | 25.48 | 25.84 | 1,444,579 | +0.61(+2.42%) |
Nov 18, 2016 | 25.37 | 25.83 | 24.76 | 25.23 | 1,869,451 | +0.09(+0.36%) |
Nov 17, 2016 | 26.61 | 26.67 | 25.03 | 25.14 | 2,578,515 | -1.30(-4.92%) |
Nov 16, 2016 | 27.29 | 27.43 | 26.35 | 26.44 | 2,141,412 | -0.85(-3.11%) |
Nov 15, 2016 | 27.41 | 27.70 | 26.86 | 27.29 | 2,451,195 | -0.71(-2.54%) |
Nov 14, 2016 | 28.00 | 28.37 | 27.71 | 28.00 | 2,471,522 | +0.00(+0.00%) |
Nov 11, 2016 | 28.43 | 28.96 | 27.48 | 28.00 | 3,875,435 | -0.47(-1.65%) |
Nov 10, 2016 | 28.38 | 29.00 | 28.28 | 28.47 | 5,942,746 | +0.46(+1.64%) |
Nov 09, 2016 | 26.70 | 29.36 | 25.71 | 28.01 | 18,365,592 | +0.31(+1.12%) |
Nov 08, 2016 | 21.00 | 27.75 | 17.20 | 27.70 | 107,887,800 | -8.04(-22.50%) |
Nov 07, 2016 | 33.77 | 35.75 | 33.77 | 35.74 | 2,372,667 | +2.42(+7.26%) |
Nov 04, 2016 | 33.36 | 34.44 | 32.81 | 33.32 | 1,751,340 | -0.12(-0.36%) |
Nov 03, 2016 | 32.72 | 34.10 | 32.38 | 33.44 | 2,497,063 | +1.09(+3.37%) |
Nov 02, 2016 | 32.90 | 33.13 | 32.06 | 32.35 | 1,225,050 | -0.51(-1.55%) |
Nov 01, 2016 | 33.39 | 33.39 | 32.58 | 32.86 | 1,297,217 | -0.29(-0.87%) |
Oct 31, 2016 | 33.93 | 34.18 | 32.66 | 33.15 | 1,221,855 | -0.60(-1.78%) |
Oct 28, 2016 | 33.88 | 34.39 | 33.44 | 33.75 | 1,333,925 | +0.08(+0.24%) |
Oct 27, 2016 | 34.21 | 34.24 | 33.39 | 33.67 | 853,820 | -0.40(-1.17%) |
Oct 26, 2016 | 33.59 | 34.29 | 33.41 | 34.07 | 1,100,007 | +0.08(+0.24%) |
Oct 25, 2016 | 33.43 | 34.19 | 33.19 | 33.99 | 1,291,523 | +0.29(+0.86%) |
Oct 24, 2016 | 32.00 | 34.47 | 32.00 | 33.70 | 1,825,869 | +0.76(+2.31%) |
Oct 21, 2016 | 32.17 | 33.46 | 31.70 | 32.94 | 1,269,956 | +0.49(+1.51%) |
Oct 20, 2016 | 32.90 | 33.24 | 32.14 | 32.45 | 1,726,177 | -0.45(-1.37%) |
Oct 19, 2016 | 33.56 | 33.70 | 32.88 | 32.90 | 1,160,392 | -0.62(-1.85%) |
Oct 18, 2016 | 33.71 | 33.98 | 33.10 | 33.52 | 1,077,148 | +0.12(+0.36%) |
Oct 17, 2016 | 33.42 | 33.58 | 32.81 | 33.40 | 1,764,554 | -0.10(-0.30%) |
Oct 14, 2016 | 34.02 | 34.75 | 33.42 | 33.50 | 1,405,199 | -0.29(-0.86%) |
Oct 13, 2016 | 34.63 | 34.63 | 33.25 | 33.79 | 1,876,274 | -1.16(-3.32%) |
Oct 12, 2016 | 35.98 | 36.17 | 34.65 | 34.95 | 1,495,539 | -0.94(-2.62%) |
Oct 11, 2016 | 36.96 | 36.96 | 35.40 | 35.89 | 1,281,285 | -1.15(-3.10%) |
Oct 10, 2016 | 36.77 | 37.40 | 36.55 | 37.04 | 1,335,853 | +0.29(+0.79%) |
Oct 07, 2016 | 38.55 | 38.75 | 36.68 | 36.75 | 2,235,117 | -2.06(-5.31%) |
Oct 06, 2016 | 39.29 | 39.65 | 38.37 | 38.81 | 1,285,910 | -0.85(-2.14%) |
Oct 05, 2016 | 39.75 | 39.99 | 39.30 | 39.66 | 1,570,161 | +0.15(+0.38%) |
Oct 04, 2016 | 39.49 | 40.40 | 39.30 | 39.51 | 886,687 | -0.12(-0.30%) |
Oct 03, 2016 | 40.05 | 40.70 | 39.13 | 39.63 | 1,046,163 | -0.53(-1.32%) |
Sep 30, 2016 | 38.89 | 40.54 | 38.43 | 40.16 | 1,797,623 | +1.36(+3.51%) |
Sep 29, 2016 | 40.46 | 40.46 | 38.65 | 38.80 | 1,673,003 | -1.47(-3.65%) |
Sep 28, 2016 | 41.55 | 41.81 | 39.76 | 40.27 | 2,679,860 | -1.28(-3.08%) |
Sep 27, 2016 | 45.64 | 46.00 | 41.23 | 41.55 | 3,205,790 | -4.63(-10.03%) |
Sep 26, 2016 | 46.39 | 46.94 | 45.36 | 46.18 | 1,324,434 | -0.32(-0.69%) |
Sep 23, 2016 | 47.76 | 48.00 | 46.40 | 46.50 | 951,495 | -1.31(-2.74%) |
Sep 22, 2016 | 47.39 | 48.00 | 46.90 | 47.81 | 1,179,407 | +0.77(+1.64%) |
Sep 21, 2016 | 47.11 | 47.48 | 46.42 | 47.04 | 705,826 | +0.28(+0.60%) |
Sep 20, 2016 | 48.55 | 48.64 | 46.26 | 46.76 | 868,929 | -1.30(-2.70%) |
Sep 19, 2016 | 49.54 | 49.86 | 48.05 | 48.06 | 798,369 | -1.16(-2.36%) |
Sep 16, 2016 | 48.15 | 49.32 | 47.77 | 49.22 | 1,025,829 | +1.18(+2.46%) |
Sep 15, 2016 | 47.31 | 48.21 | 47.08 | 48.04 | 550,570 | +0.51(+1.07%) |
Sep 14, 2016 | 48.00 | 48.48 | 46.82 | 47.53 | 907,688 | -0.56(-1.16%) |
Sep 13, 2016 | 49.48 | 50.12 | 47.73 | 48.09 | 784,779 | -2.22(-4.41%) |
Sep 12, 2016 | 49.04 | 50.46 | 48.71 | 50.31 | 510,889 | +0.80(+1.62%) |
Sep 09, 2016 | 51.00 | 51.44 | 49.51 | 49.51 | 879,535 | -2.26(-4.37%) |
Sep 08, 2016 | 50.50 | 52.08 | 49.79 | 51.77 | 1,143,198 | +1.23(+2.43%) |
Sep 07, 2016 | 49.68 | 51.28 | 49.25 | 50.54 | 789,083 | +0.99(+2.00%) |
Sep 06, 2016 | 50.04 | 50.42 | 49.31 | 49.55 | 726,572 | -0.04(-0.08%) |
Sep 02, 2016 | 49.40 | 49.59 | 49.59 | 49.59 | 756,200 | +0.36(+0.73%) |
Sep 01, 2016 | 49.64 | 50.14 | 48.50 | 49.23 | 581,620 | -0.03(-0.06%) |
Aug 31, 2016 | 49.38 | 49.88 | 48.90 | 49.26 | 940,545 | -0.45(-0.91%) |
Aug 30, 2016 | 50.64 | 51.06 | 49.58 | 49.71 | 521,460 | -0.90(-1.78%) |
Aug 29, 2016 | 50.51 | 51.31 | 50.51 | 50.61 | 640,919 | +0.03(+0.06%) |
Aug 26, 2016 | 50.61 | 51.41 | 50.25 | 50.58 | 912,881 | -0.07(-0.14%) |
Aug 25, 2016 | 50.31 | 51.21 | 50.31 | 50.65 | 620,317 | -0.04(-0.08%) |
Aug 24, 2016 | 51.23 | 51.80 | 50.36 | 50.69 | 970,783 | -0.56(-1.09%) |
Aug 23, 2016 | 51.31 | 52.27 | 50.94 | 51.25 | 945,028 | +0.31(+0.61%) |
Aug 22, 2016 | 50.79 | 51.17 | 49.89 | 50.94 | 605,470 | -0.06(-0.12%) |
Aug 19, 2016 | 50.74 | 51.89 | 50.62 | 51.00 | 994,048 | -0.32(-0.62%) |
Aug 18, 2016 | 50.05 | 51.83 | 49.59 | 51.32 | 1,414,372 | +1.76(+3.55%) |
Aug 17, 2016 | 50.05 | 50.33 | 48.10 | 49.56 | 1,397,498 | -0.39(-0.78%) |
Aug 16, 2016 | 48.84 | 50.29 | 48.65 | 49.95 | 1,261,119 | +1.12(+2.29%) |
Aug 15, 2016 | 46.78 | 49.00 | 46.78 | 48.83 | 1,764,912 | +2.05(+4.38%) |
Aug 12, 2016 | 45.11 | 46.91 | 45.02 | 46.78 | 1,450,818 | +1.43(+3.15%) |
Aug 11, 2016 | 44.87 | 46.47 | 44.76 | 45.35 | 2,113,364 | +0.61(+1.36%) |
Aug 10, 2016 | 44.96 | 45.99 | 43.43 | 44.74 | 1,641,776 | -0.22(-0.49%) |
Aug 09, 2016 | 44.19 | 47.60 | 43.95 | 44.96 | 2,276,438 | -2.35(-4.97%) |
Aug 08, 2016 | 46.76 | 48.15 | 46.76 | 47.31 | 1,124,351 | +0.57(+1.22%) |
Aug 05, 2016 | 46.34 | 47.31 | 45.51 | 46.74 | 638,919 | +0.32(+0.69%) |
Aug 04, 2016 | 45.05 | 46.59 | 45.02 | 46.42 | 758,208 | +1.38(+3.06%) |
Aug 03, 2016 | 44.50 | 46.39 | 44.42 | 45.04 | 1,214,735 | +0.61(+1.37%) |
Aug 02, 2016 | 46.49 | 46.54 | 44.33 | 44.43 | 1,082,753 | -2.25(-4.82%) |
Aug 01, 2016 | 48.55 | 48.80 | 46.63 | 46.68 | 673,082 | -2.00(-4.11%) |
Jul 29, 2016 | 49.70 | 49.82 | 47.97 | 48.68 | 671,459 | -1.14(-2.29%) |
Jul 28, 2016 | 50.33 | 50.54 | 49.11 | 49.82 | 419,826 | -0.51(-1.01%) |
Jul 27, 2016 | 53.06 | 53.14 | 50.30 | 50.33 | 828,141 | -2.28(-4.33%) |
Jul 26, 2016 | 52.37 | 53.12 | 52.03 | 52.61 | 508,424 | +0.06(+0.11%) |
Jul 25, 2016 | 51.58 | 53.09 | 51.53 | 52.55 | 549,775 | +0.43(+0.83%) |
Jul 22, 2016 | 51.00 | 52.30 | 50.32 | 52.12 | 674,893 | +1.00(+1.96%) |
Jul 21, 2016 | 51.17 | 52.30 | 50.70 | 51.12 | 562,493 | -0.13(-0.25%) |
Jul 20, 2016 | 50.37 | 51.50 | 50.15 | 51.25 | 628,157 | +0.88(+1.75%) |
Jul 19, 2016 | 50.79 | 51.03 | 50.03 | 50.37 | 764,382 | -0.64(-1.25%) |
Jul 18, 2016 | 50.57 | 51.30 | 50.04 | 51.01 | 573,349 | +0.26(+0.51%) |
Jul 15, 2016 | 50.15 | 51.48 | 49.70 | 50.75 | 1,241,785 | +0.24(+0.48%) |
Jul 14, 2016 | 50.60 | 51.10 | 50.20 | 50.51 | 600,606 | +0.38(+0.76%) |
Jul 13, 2016 | 50.01 | 50.44 | 49.08 | 50.13 | 615,825 | -0.37(-0.73%) |
Jul 12, 2016 | 49.64 | 51.58 | 49.60 | 50.50 | 1,357,472 | +1.54(+3.15%) |
Jul 11, 2016 | 48.25 | 49.30 | 47.58 | 48.96 | 1,130,292 | +1.06(+2.21%) |
Jul 08, 2016 | 44.49 | 47.95 | 43.49 | 47.90 | 2,243,139 | +4.41(+10.14%) |
Jul 07, 2016 | 43.17 | 44.74 | 42.53 | 43.49 | 2,155,233 | -0.03(-0.07%) |
Jul 06, 2016 | 43.18 | 44.08 | 41.11 | 43.52 | 2,312,703 | -0.56(-1.27%) |
Jul 05, 2016 | 43.87 | 44.68 | 41.82 | 44.08 | 2,132,559 | +0.21(+0.48%) |
Jul 01, 2016 | 44.50 | 43.87 | 43.87 | 43.87 | 3,241,400 | -0.13(-0.30%) |
Jun 30, 2016 | 44.13 | 44.35 | 42.35 | 44.00 | 840 | +1.76(+4.17%) |
Jun 29, 2016 | 41.47 | 42.24 | 41.47 | 42.24 | 275 | +1.98(+4.92%) |
Jun 28, 2016 | 40.05 | 40.75 | 40.05 | 40.26 | 600 | +1.92(+5.01%) |
Jun 27, 2016 | 42.29 | 42.29 | 38.34 | 38.34 | 800 | -4.00(-9.45%) |
Jun 24, 2016 | 45.64 | 46.01 | 42.34 | 42.34 | 2,241 | -4.19(-9.00%) |
Jun 23, 2016 | 46.50 | 46.53 | 46.50 | 46.53 | 400 | +0.91(+1.99%) |
Jun 22, 2016 | 46.39 | 46.59 | 45.15 | 45.62 | 5,340 | +0.63(+1.40%) |
Jun 21, 2016 | 43.19 | 45.00 | 42.95 | 44.99 | 1,540 | +0.36(+0.81%) |