Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.78 | 35.78 | 32.88 | 33.11 | 2,965,887 | -2.49(-6.99%) |
Nov 29, 2016 | 35.10 | 36.28 | 35.00 | 35.60 | 386,733 | +0.57(+1.63%) |
Nov 28, 2016 | 35.25 | 35.29 | 34.81 | 35.03 | 307,682 | -0.34(-0.96%) |
Nov 25, 2016 | 35.09 | 35.50 | 34.58 | 35.37 | 57,896 | +0.46(+1.32%) |
Nov 23, 2016 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 35.36 | 36.00 | 34.27 | 34.91 | 340,818 | -0.97(-2.70%) |
Nov 21, 2016 | 35.38 | 35.92 | 34.80 | 35.88 | 239,718 | +0.68(+1.93%) |
Nov 18, 2016 | 35.01 | 35.49 | 34.68 | 35.20 | 192,772 | +0.22(+0.63%) |
Nov 17, 2016 | 34.46 | 35.07 | 34.05 | 34.98 | 232,902 | +0.73(+2.13%) |
Nov 16, 2016 | 33.66 | 34.77 | 33.07 | 34.25 | 451,847 | +0.48(+1.42%) |
Nov 15, 2016 | 33.37 | 34.09 | 32.66 | 33.77 | 801,301 | +0.30(+0.90%) |
Nov 14, 2016 | 34.49 | 34.69 | 32.38 | 33.47 | 728,695 | -0.03(-0.09%) |
Nov 11, 2016 | 33.25 | 34.52 | 31.61 | 33.50 | 1,146,979 | +0.29(+0.87%) |
Nov 10, 2016 | 37.12 | 37.12 | 32.57 | 33.21 | 977,918 | -1.60(-4.60%) |
Nov 09, 2016 | 36.96 | 37.22 | 34.76 | 34.81 | 1,383,032 | -3.14(-8.27%) |
Nov 08, 2016 | 37.37 | 38.09 | 36.50 | 37.95 | 564,598 | +0.44(+1.17%) |
Nov 07, 2016 | 37.00 | 37.91 | 36.36 | 37.51 | 713,231 | +1.46(+4.05%) |
Nov 04, 2016 | 32.54 | 39.60 | 32.54 | 36.05 | 2,549,094 | -4.63(-11.38%) |
Nov 03, 2016 | 40.70 | 41.94 | 40.25 | 40.68 | 537,232 | -0.26(-0.64%) |
Nov 02, 2016 | 43.03 | 43.11 | 38.67 | 40.94 | 875,600 | -2.72(-6.23%) |
Nov 01, 2016 | 43.41 | 43.91 | 42.97 | 43.66 | 144,610 | +0.17(+0.39%) |
Oct 31, 2016 | 43.59 | 44.03 | 43.09 | 43.49 | 132,821 | -0.10(-0.23%) |
Oct 28, 2016 | 42.99 | 44.11 | 42.28 | 43.59 | 154,213 | +0.58(+1.35%) |
Oct 27, 2016 | 44.39 | 44.75 | 42.73 | 43.01 | 142,390 | -1.08(-2.45%) |
Oct 26, 2016 | 44.95 | 45.39 | 44.06 | 44.09 | 91,960 | -1.18(-2.61%) |
Oct 25, 2016 | 46.04 | 46.04 | 44.98 | 45.27 | 85,303 | -0.75(-1.63%) |
Oct 24, 2016 | 45.51 | 46.26 | 45.28 | 46.02 | 91,418 | +0.88(+1.95%) |
Oct 21, 2016 | 43.78 | 45.49 | 43.78 | 45.14 | 196,377 | +1.26(+2.87%) |
Oct 20, 2016 | 43.90 | 44.54 | 43.50 | 43.88 | 60,636 | -0.14(-0.32%) |
Oct 19, 2016 | 44.30 | 44.62 | 43.98 | 44.02 | 161,176 | -0.34(-0.77%) |
Oct 18, 2016 | 44.27 | 45.49 | 44.14 | 44.36 | 104,011 | +0.58(+1.32%) |
Oct 17, 2016 | 44.34 | 44.43 | 43.73 | 43.78 | 63,767 | -0.62(-1.40%) |
Oct 14, 2016 | 44.81 | 44.89 | 44.08 | 44.40 | 161,331 | -0.35(-0.78%) |
Oct 13, 2016 | 44.18 | 44.78 | 43.55 | 44.75 | 212,575 | +0.11(+0.25%) |
Oct 12, 2016 | 44.86 | 45.04 | 44.34 | 44.64 | 235,644 | -0.27(-0.60%) |
Oct 11, 2016 | 45.21 | 45.30 | 44.41 | 44.91 | 286,360 | -0.55(-1.21%) |
Oct 10, 2016 | 45.69 | 46.30 | 45.14 | 45.46 | 127,556 | +0.22(+0.49%) |
Oct 07, 2016 | 45.13 | 45.49 | 44.13 | 45.24 | 356,456 | +0.11(+0.24%) |
Oct 06, 2016 | 44.08 | 45.18 | 43.99 | 45.13 | 148,860 | +1.15(+2.61%) |
Oct 05, 2016 | 44.12 | 44.83 | 43.94 | 43.98 | 69,972 | +0.06(+0.14%) |
Oct 04, 2016 | 43.64 | 44.00 | 43.35 | 43.92 | 163,363 | +0.37(+0.85%) |
Oct 03, 2016 | 44.26 | 44.68 | 43.21 | 43.55 | 175,524 | -0.91(-2.05%) |
Sep 30, 2016 | 43.52 | 44.93 | 43.52 | 44.46 | 234,064 | +0.64(+1.46%) |
Sep 29, 2016 | 44.66 | 44.95 | 43.76 | 43.82 | 95,761 | -1.05(-2.34%) |
Sep 28, 2016 | 44.76 | 44.93 | 44.10 | 44.87 | 98,215 | +0.15(+0.34%) |
Sep 27, 2016 | 43.32 | 45.03 | 43.32 | 44.72 | 181,279 | +1.26(+2.90%) |
Sep 26, 2016 | 43.42 | 43.77 | 43.28 | 43.46 | 79,332 | -0.35(-0.80%) |
Sep 23, 2016 | 44.69 | 44.94 | 43.39 | 43.81 | 130,234 | -0.96(-2.14%) |
Sep 22, 2016 | 43.41 | 45.04 | 43.22 | 44.77 | 239,996 | +1.57(+3.63%) |
Sep 21, 2016 | 42.02 | 43.21 | 41.88 | 43.20 | 249,733 | +1.19(+2.83%) |
Sep 20, 2016 | 41.58 | 42.38 | 41.40 | 42.01 | 239,397 | +0.54(+1.30%) |
Sep 19, 2016 | 41.89 | 42.13 | 41.27 | 41.47 | 244,231 | -0.08(-0.19%) |
Sep 16, 2016 | 42.64 | 42.64 | 41.47 | 41.55 | 302,323 | -1.13(-2.65%) |
Sep 15, 2016 | 42.77 | 43.23 | 42.00 | 42.68 | 169,244 | +0.03(+0.07%) |
Sep 14, 2016 | 42.92 | 43.01 | 42.58 | 42.65 | 152,974 | -0.26(-0.61%) |
Sep 13, 2016 | 43.08 | 43.54 | 41.94 | 42.91 | 214,514 | -0.73(-1.67%) |
Sep 12, 2016 | 41.89 | 43.66 | 41.50 | 43.64 | 157,572 | +1.29(+3.05%) |
Sep 09, 2016 | 44.24 | 44.24 | 42.35 | 42.35 | 138,981 | -2.24(-5.02%) |
Sep 08, 2016 | 45.64 | 45.81 | 44.54 | 44.59 | 162,800 | -1.26(-2.75%) |
Sep 07, 2016 | 45.26 | 46.29 | 45.20 | 45.85 | 316,858 | +0.51(+1.12%) |
Sep 06, 2016 | 45.60 | 45.73 | 45.25 | 45.34 | 121,879 | -0.17(-0.37%) |
Sep 02, 2016 | 45.13 | 45.51 | 45.51 | 45.51 | 193,500 | +0.77(+1.72%) |