Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.69 | 55.25 | 52.75 | 52.76 | 514,912 | -1.36(-2.51%) |
Nov 29, 2016 | 54.70 | 54.71 | 53.20 | 54.12 | 482,640 | -0.48(-0.88%) |
Nov 28, 2016 | 54.76 | 54.87 | 53.98 | 54.61 | 676,967 | -0.06(-0.11%) |
Nov 25, 2016 | 55.11 | 55.62 | 54.20 | 54.67 | 226,094 | -0.16(-0.29%) |
Nov 23, 2016 | 54.83 | 54.83 | 54.83 | 0 | +1.63(+3.06%) | |
Nov 22, 2016 | 52.34 | 53.30 | 51.96 | 53.20 | 441,010 | +1.41(+2.73%) |
Nov 21, 2016 | 51.56 | 51.85 | 50.55 | 51.79 | 438,931 | +0.23(+0.45%) |
Nov 18, 2016 | 52.46 | 52.61 | 51.28 | 51.56 | 527,370 | -0.66(-1.27%) |
Nov 17, 2016 | 52.37 | 53.33 | 51.67 | 52.22 | 423,367 | +0.13(+0.24%) |
Nov 16, 2016 | 51.16 | 52.13 | 50.72 | 52.09 | 660,344 | +0.32(+0.62%) |
Nov 15, 2016 | 53.67 | 53.95 | 51.72 | 51.77 | 1,072,267 | -1.98(-3.68%) |
Nov 14, 2016 | 52.42 | 54.05 | 51.37 | 53.75 | 846,539 | +2.29(+4.45%) |
Nov 11, 2016 | 49.26 | 51.60 | 49.26 | 51.46 | 906,862 | +2.25(+4.58%) |
Nov 10, 2016 | 50.88 | 51.09 | 47.60 | 49.20 | 968,117 | +1.62(+3.40%) |
Nov 09, 2016 | 46.28 | 51.11 | 45.17 | 47.59 | 2,196,245 | +4.68(+10.90%) |
Nov 08, 2016 | 42.42 | 43.35 | 42.26 | 42.91 | 157,282 | +0.26(+0.61%) |
Nov 07, 2016 | 42.59 | 43.36 | 42.43 | 42.65 | 262,010 | +1.08(+2.60%) |
Nov 04, 2016 | 41.71 | 42.30 | 41.16 | 41.57 | 482,146 | -0.05(-0.13%) |
Nov 03, 2016 | 41.66 | 42.16 | 41.02 | 41.62 | 291,641 | +0.04(+0.11%) |
Nov 02, 2016 | 42.14 | 42.42 | 41.53 | 41.58 | 372,317 | -0.66(-1.57%) |
Nov 01, 2016 | 44.43 | 44.63 | 42.15 | 42.24 | 445,695 | -1.74(-3.95%) |
Oct 31, 2016 | 42.43 | 44.18 | 42.38 | 43.97 | 574,119 | +1.70(+4.02%) |
Oct 28, 2016 | 38.46 | 42.44 | 38.46 | 42.27 | 998,255 | +4.07(+10.65%) |
Oct 27, 2016 | 39.84 | 39.88 | 38.10 | 38.20 | 440,917 | -1.48(-3.72%) |
Oct 26, 2016 | 39.03 | 39.82 | 38.59 | 39.68 | 336,910 | +0.47(+1.21%) |
Oct 25, 2016 | 39.83 | 39.83 | 39.12 | 39.20 | 234,264 | -0.59(-1.48%) |
Oct 24, 2016 | 39.54 | 40.03 | 38.87 | 39.80 | 283,215 | +0.86(+2.21%) |
Oct 21, 2016 | 38.39 | 39.03 | 38.21 | 38.94 | 317,571 | +0.11(+0.28%) |
Oct 20, 2016 | 38.93 | 39.16 | 38.73 | 38.83 | 346,289 | -0.51(-1.30%) |
Oct 19, 2016 | 39.73 | 39.74 | 38.88 | 39.34 | 406,788 | -0.53(-1.32%) |
Oct 18, 2016 | 40.90 | 40.90 | 39.27 | 39.87 | 247,140 | -0.16(-0.40%) |
Oct 17, 2016 | 39.95 | 40.25 | 39.51 | 40.03 | 345,396 | +0.04(+0.09%) |
Oct 14, 2016 | 40.93 | 41.22 | 39.90 | 39.99 | 262,064 | -0.82(-2.02%) |
Oct 13, 2016 | 40.92 | 40.98 | 40.32 | 40.81 | 185,080 | -0.68(-1.64%) |
Oct 12, 2016 | 41.50 | 41.50 | 40.87 | 41.49 | 142,835 | +0.10(+0.24%) |
Oct 11, 2016 | 43.02 | 43.02 | 41.25 | 41.40 | 216,620 | -1.94(-4.48%) |
Oct 10, 2016 | 43.61 | 44.37 | 43.24 | 43.34 | 195,072 | -0.02(-0.04%) |
Oct 07, 2016 | 44.04 | 44.14 | 43.30 | 43.35 | 291,938 | -0.55(-1.26%) |
Oct 06, 2016 | 44.07 | 44.19 | 43.25 | 43.91 | 157,766 | -0.05(-0.12%) |
Oct 05, 2016 | 43.44 | 44.22 | 43.08 | 43.96 | 192,659 | +0.88(+2.03%) |
Oct 04, 2016 | 43.28 | 43.72 | 42.78 | 43.09 | 242,478 | -0.19(-0.43%) |
Oct 03, 2016 | 44.04 | 44.04 | 42.95 | 43.27 | 198,591 | -1.22(-2.73%) |
Sep 30, 2016 | 43.49 | 45.09 | 43.29 | 44.49 | 322,847 | +1.24(+2.87%) |
Sep 29, 2016 | 44.24 | 44.40 | 42.96 | 43.25 | 286,279 | -1.00(-2.26%) |
Sep 28, 2016 | 43.56 | 44.44 | 43.27 | 44.25 | 193,004 | +0.89(+2.04%) |
Sep 27, 2016 | 43.24 | 43.52 | 42.93 | 43.36 | 132,581 | +0.26(+0.60%) |
Sep 26, 2016 | 42.52 | 43.67 | 42.37 | 43.11 | 155,190 | +0.39(+0.92%) |
Sep 23, 2016 | 43.58 | 43.94 | 42.70 | 42.71 | 195,762 | -1.10(-2.50%) |
Sep 22, 2016 | 43.43 | 43.92 | 43.10 | 43.81 | 248,971 | +0.92(+2.14%) |
Sep 21, 2016 | 42.02 | 42.89 | 41.92 | 42.89 | 163,177 | +1.08(+2.58%) |
Sep 20, 2016 | 42.45 | 42.45 | 41.80 | 41.81 | 461,446 | -0.36(-0.85%) |
Sep 19, 2016 | 41.32 | 42.36 | 41.16 | 42.17 | 132,605 | +0.92(+2.23%) |
Sep 16, 2016 | 41.44 | 41.44 | 40.68 | 41.25 | 350,490 | +0.15(+0.37%) |
Sep 15, 2016 | 40.03 | 41.12 | 39.88 | 41.10 | 235,312 | +1.07(+2.67%) |
Sep 14, 2016 | 40.21 | 40.38 | 39.75 | 40.03 | 233,204 | -0.20(-0.49%) |
Sep 13, 2016 | 41.13 | 41.34 | 40.21 | 40.22 | 147,804 | -1.29(-3.12%) |
Sep 12, 2016 | 41.48 | 42.12 | 41.21 | 41.52 | 184,985 | -0.36(-0.85%) |
Sep 09, 2016 | 43.58 | 43.58 | 41.76 | 41.87 | 313,907 | -2.23(-5.06%) |
Sep 08, 2016 | 43.95 | 44.24 | 43.71 | 44.10 | 275,753 | +0.07(+0.16%) |
Sep 07, 2016 | 43.59 | 44.06 | 43.36 | 44.03 | 325,970 | +0.45(+1.02%) |
Sep 06, 2016 | 43.91 | 43.91 | 43.12 | 43.59 | 142,537 | -0.12(-0.29%) |
Sep 02, 2016 | 43.35 | 43.71 | 43.71 | 43.71 | 126,782 | +0.57(+1.32%) |