Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.00 | 45.00 | 43.96 | 44.53 | 619,421 | -0.12(-0.27%) |
Nov 29, 2016 | 43.79 | 44.91 | 43.54 | 44.65 | 648,212 | +1.25(+2.88%) |
Nov 28, 2016 | 43.17 | 43.80 | 43.08 | 43.40 | 462,108 | -0.12(-0.28%) |
Nov 25, 2016 | 43.25 | 43.53 | 42.83 | 43.52 | 105,635 | +0.33(+0.76%) |
Nov 23, 2016 | 43.19 | 43.19 | 43.19 | 0 | +1.04(+2.47%) | |
Nov 22, 2016 | 41.36 | 42.45 | 41.36 | 42.15 | 542,661 | +0.84(+2.03%) |
Nov 21, 2016 | 41.42 | 41.45 | 40.78 | 41.31 | 591,028 | +0.15(+0.36%) |
Nov 18, 2016 | 41.58 | 41.62 | 41.02 | 41.16 | 357,628 | -0.38(-0.91%) |
Nov 17, 2016 | 40.09 | 41.65 | 39.91 | 41.54 | 394,411 | +1.54(+3.85%) |
Nov 16, 2016 | 40.01 | 40.56 | 39.40 | 40.00 | 706,163 | -0.01(-0.02%) |
Nov 15, 2016 | 41.74 | 41.85 | 39.92 | 40.01 | 847,826 | -1.75(-4.19%) |
Nov 14, 2016 | 40.97 | 41.89 | 40.00 | 41.76 | 752,303 | +1.64(+4.09%) |
Nov 11, 2016 | 38.36 | 40.74 | 38.07 | 40.12 | 1,414,396 | +1.78(+4.64%) |
Nov 10, 2016 | 35.06 | 38.99 | 35.06 | 38.34 | 1,271,499 | +3.39(+9.70%) |
Nov 09, 2016 | 31.25 | 35.21 | 30.36 | 34.95 | 2,126,984 | +3.76(+12.06%) |
Nov 08, 2016 | 31.51 | 31.61 | 30.95 | 31.19 | 329,409 | -0.43(-1.36%) |
Nov 07, 2016 | 31.33 | 31.96 | 31.28 | 31.62 | 590,687 | +0.92(+3.00%) |
Nov 04, 2016 | 30.74 | 31.25 | 30.34 | 30.70 | 454,116 | -0.13(-0.42%) |
Nov 03, 2016 | 31.24 | 31.57 | 30.83 | 30.83 | 334,049 | -0.46(-1.47%) |
Nov 02, 2016 | 32.42 | 32.42 | 30.87 | 31.29 | 729,943 | -1.10(-3.40%) |
Nov 01, 2016 | 33.36 | 33.36 | 32.06 | 32.39 | 415,734 | -0.84(-2.53%) |
Oct 31, 2016 | 33.30 | 33.32 | 33.02 | 33.23 | 495,859 | +0.17(+0.51%) |
Oct 28, 2016 | 33.88 | 33.88 | 33.05 | 33.06 | 568,780 | -0.43(-1.28%) |
Oct 27, 2016 | 34.19 | 34.65 | 33.33 | 33.49 | 558,639 | -0.68(-1.99%) |
Oct 26, 2016 | 34.45 | 34.64 | 34.01 | 34.17 | 518,636 | -0.24(-0.70%) |
Oct 25, 2016 | 35.52 | 35.59 | 34.09 | 34.41 | 500,506 | -1.02(-2.88%) |
Oct 24, 2016 | 35.71 | 36.14 | 35.40 | 35.43 | 441,788 | -0.20(-0.56%) |
Oct 21, 2016 | 35.89 | 36.08 | 35.49 | 35.63 | 464,742 | -0.27(-0.75%) |
Oct 20, 2016 | 35.80 | 36.20 | 34.92 | 35.90 | 1,699,097 | -0.84(-2.29%) |
Oct 19, 2016 | 36.52 | 36.99 | 36.16 | 36.74 | 357,828 | +0.34(+0.93%) |
Oct 18, 2016 | 37.10 | 37.14 | 36.08 | 36.40 | 681,093 | -0.35(-0.95%) |
Oct 17, 2016 | 36.48 | 37.53 | 36.24 | 36.75 | 811,213 | +0.14(+0.38%) |
Oct 14, 2016 | 36.29 | 36.75 | 36.19 | 36.61 | 249,582 | +0.47(+1.30%) |
Oct 13, 2016 | 37.03 | 37.05 | 35.67 | 36.14 | 521,477 | -1.09(-2.93%) |
Oct 12, 2016 | 37.87 | 38.13 | 37.19 | 37.23 | 254,375 | -0.62(-1.64%) |
Oct 11, 2016 | 38.51 | 38.74 | 37.72 | 37.85 | 304,977 | -0.59(-1.53%) |
Oct 10, 2016 | 38.25 | 38.80 | 38.13 | 38.44 | 276,440 | +0.52(+1.37%) |
Oct 07, 2016 | 38.06 | 38.16 | 37.14 | 37.92 | 397,765 | -0.02(-0.05%) |
Oct 06, 2016 | 37.88 | 38.27 | 37.58 | 37.94 | 414,295 | -0.16(-0.42%) |
Oct 05, 2016 | 37.69 | 38.30 | 37.58 | 38.10 | 353,180 | +0.53(+1.41%) |
Oct 04, 2016 | 38.06 | 38.23 | 37.10 | 37.57 | 372,488 | -0.30(-0.79%) |
Oct 03, 2016 | 37.69 | 38.10 | 37.41 | 37.87 | 715,341 | +0.02(+0.05%) |
Sep 30, 2016 | 37.66 | 38.00 | 36.72 | 37.85 | 432,859 | +0.51(+1.37%) |
Sep 29, 2016 | 37.67 | 38.00 | 37.15 | 37.34 | 340,162 | -0.45(-1.19%) |
Sep 28, 2016 | 37.55 | 37.96 | 37.03 | 37.79 | 442,650 | +0.31(+0.83%) |
Sep 27, 2016 | 36.91 | 37.59 | 36.84 | 37.48 | 325,052 | +0.67(+1.82%) |
Sep 26, 2016 | 37.07 | 37.12 | 36.71 | 36.81 | 287,667 | -0.19(-0.51%) |
Sep 23, 2016 | 37.31 | 37.48 | 36.83 | 37.00 | 297,207 | -0.50(-1.33%) |
Sep 22, 2016 | 36.20 | 37.50 | 36.06 | 37.50 | 671,266 | +1.30(+3.59%) |
Sep 21, 2016 | 35.67 | 36.80 | 35.60 | 36.20 | 849,136 | +0.75(+2.12%) |
Sep 20, 2016 | 35.00 | 35.61 | 34.81 | 35.45 | 434,047 | +0.52(+1.49%) |
Sep 19, 2016 | 34.75 | 35.25 | 34.75 | 34.93 | 480,271 | +0.25(+0.72%) |
Sep 16, 2016 | 33.92 | 34.74 | 33.84 | 34.68 | 1,498,500 | +0.76(+2.24%) |
Sep 15, 2016 | 33.50 | 33.97 | 32.83 | 33.92 | 448,209 | +0.26(+0.77%) |
Sep 14, 2016 | 33.78 | 34.31 | 33.56 | 33.66 | 287,307 | +0.03(+0.09%) |
Sep 13, 2016 | 33.44 | 33.75 | 32.60 | 33.63 | 323,765 | -0.02(-0.04%) |
Sep 12, 2016 | 33.29 | 33.69 | 32.70 | 33.65 | 780,258 | +0.34(+1.01%) |
Sep 09, 2016 | 34.55 | 34.74 | 33.26 | 33.31 | 423,887 | -1.69(-4.83%) |
Sep 08, 2016 | 34.71 | 35.06 | 34.64 | 35.00 | 368,823 | +0.44(+1.27%) |
Sep 07, 2016 | 34.36 | 35.32 | 33.90 | 34.56 | 1,251,048 | +0.70(+2.07%) |
Sep 06, 2016 | 33.74 | 34.00 | 33.15 | 33.86 | 730,739 | +0.31(+0.92%) |
Sep 02, 2016 | 32.78 | 33.55 | 33.55 | 33.55 | 329,900 | +1.05(+3.23%) |