Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.75 | 47.95 | 46.25 | 46.48 | 1,224,994 | -0.88(-1.86%) |
Nov 29, 2016 | 46.33 | 47.76 | 46.33 | 47.36 | 2,241,674 | +1.02(+2.20%) |
Nov 28, 2016 | 46.38 | 46.98 | 46.00 | 46.34 | 1,894,813 | +0.07(+0.15%) |
Nov 25, 2016 | 46.11 | 46.42 | 45.51 | 46.27 | 1,313,702 | -0.02(-0.04%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | +4.73(+11.38%) | |
Nov 22, 2016 | 41.70 | 41.94 | 41.37 | 41.56 | 1,874,230 | -0.21(-0.50%) |
Nov 21, 2016 | 42.00 | 42.10 | 41.55 | 41.77 | 1,382,263 | +0.22(+0.53%) |
Nov 18, 2016 | 41.81 | 41.82 | 41.38 | 41.55 | 1,362,503 | -0.35(-0.84%) |
Nov 17, 2016 | 40.77 | 41.98 | 40.70 | 41.90 | 1,050,837 | +1.16(+2.85%) |
Nov 16, 2016 | 40.75 | 40.86 | 40.38 | 40.74 | 703,182 | -0.08(-0.20%) |
Nov 15, 2016 | 39.98 | 40.96 | 39.98 | 40.82 | 1,309,481 | +0.92(+2.31%) |
Nov 14, 2016 | 39.84 | 40.28 | 39.58 | 39.90 | 1,173,683 | +0.29(+0.73%) |
Nov 11, 2016 | 39.26 | 39.82 | 39.10 | 39.61 | 821,255 | +0.27(+0.69%) |
Nov 10, 2016 | 39.98 | 40.39 | 39.01 | 39.34 | 1,050,906 | -0.50(-1.26%) |
Nov 09, 2016 | 38.34 | 39.95 | 38.11 | 39.84 | 1,249,935 | +0.98(+2.52%) |
Nov 08, 2016 | 38.84 | 38.97 | 38.27 | 38.86 | 844,762 | -0.16(-0.41%) |
Nov 07, 2016 | 37.93 | 39.16 | 37.92 | 39.02 | 1,794,029 | +1.48(+3.94%) |
Nov 04, 2016 | 37.49 | 37.95 | 37.34 | 37.54 | 1,094,125 | -0.04(-0.11%) |
Nov 03, 2016 | 38.06 | 38.06 | 37.46 | 37.58 | 966,648 | -0.49(-1.29%) |
Nov 02, 2016 | 38.27 | 38.67 | 37.93 | 38.07 | 1,161,438 | -0.44(-1.14%) |
Nov 01, 2016 | 38.75 | 38.95 | 38.37 | 38.51 | 1,082,289 | -0.34(-0.88%) |
Oct 31, 2016 | 37.93 | 38.86 | 37.72 | 38.85 | 1,246,418 | +0.98(+2.59%) |
Oct 28, 2016 | 37.67 | 38.34 | 37.55 | 37.87 | 817,746 | +0.12(+0.32%) |
Oct 27, 2016 | 38.25 | 38.25 | 37.67 | 37.75 | 1,080,209 | -0.34(-0.89%) |
Oct 26, 2016 | 37.97 | 38.27 | 37.68 | 38.09 | 1,044,804 | -0.10(-0.26%) |
Oct 25, 2016 | 39.01 | 39.04 | 38.09 | 38.19 | 845,630 | -0.93(-2.38%) |
Oct 24, 2016 | 38.90 | 39.34 | 38.79 | 39.12 | 542,726 | +0.31(+0.80%) |
Oct 21, 2016 | 38.88 | 38.99 | 38.52 | 38.81 | 697,771 | -0.29(-0.74%) |
Oct 20, 2016 | 38.81 | 39.49 | 38.74 | 39.10 | 733,232 | +0.25(+0.64%) |
Oct 19, 2016 | 38.69 | 39.13 | 38.53 | 38.85 | 889,457 | +0.40(+1.04%) |
Oct 18, 2016 | 38.29 | 38.81 | 38.21 | 38.45 | 666,070 | +0.48(+1.26%) |
Oct 17, 2016 | 37.74 | 38.30 | 37.74 | 37.97 | 591,919 | +0.09(+0.24%) |
Oct 14, 2016 | 38.19 | 38.77 | 37.79 | 37.88 | 1,092,940 | -0.03(-0.08%) |
Oct 13, 2016 | 37.29 | 38.19 | 37.10 | 37.91 | 1,329,639 | +0.16(+0.42%) |
Oct 12, 2016 | 37.04 | 38.06 | 36.55 | 37.75 | 1,401,941 | -0.12(-0.32%) |
Oct 11, 2016 | 39.01 | 39.07 | 37.47 | 37.87 | 2,051,165 | -1.12(-2.87%) |
Oct 10, 2016 | 38.96 | 39.63 | 38.80 | 38.99 | 661,814 | +0.15(+0.39%) |
Oct 07, 2016 | 38.81 | 38.92 | 37.91 | 38.84 | 1,540,140 | -0.16(-0.41%) |
Oct 06, 2016 | 40.29 | 40.29 | 38.84 | 39.00 | 2,810,935 | -1.27(-3.15%) |
Oct 05, 2016 | 40.31 | 40.57 | 40.12 | 40.27 | 1,256,373 | -0.04(-0.10%) |
Oct 04, 2016 | 40.87 | 41.16 | 40.04 | 40.31 | 1,317,845 | -0.91(-2.21%) |
Oct 03, 2016 | 41.48 | 41.50 | 41.00 | 41.22 | 741,946 | -0.06(-0.15%) |
Sep 30, 2016 | 41.69 | 41.77 | 40.90 | 41.28 | 1,164,882 | -0.13(-0.31%) |
Sep 29, 2016 | 41.74 | 41.85 | 41.18 | 41.41 | 868,929 | -0.27(-0.65%) |
Sep 28, 2016 | 41.65 | 41.88 | 41.28 | 41.68 | 631,060 | +0.25(+0.60%) |
Sep 27, 2016 | 41.23 | 41.52 | 41.11 | 41.43 | 648,041 | +0.20(+0.49%) |
Sep 26, 2016 | 41.37 | 41.52 | 41.13 | 41.23 | 640,212 | -0.41(-0.98%) |
Sep 23, 2016 | 41.94 | 42.19 | 41.54 | 41.64 | 641,048 | -0.42(-1.00%) |
Sep 22, 2016 | 42.00 | 42.24 | 41.64 | 42.06 | 854,379 | +0.33(+0.79%) |
Sep 21, 2016 | 40.97 | 41.98 | 40.97 | 41.73 | 1,211,827 | +0.84(+2.05%) |
Sep 20, 2016 | 40.32 | 41.03 | 40.21 | 40.89 | 946,370 | +0.76(+1.89%) |
Sep 19, 2016 | 41.12 | 41.13 | 40.04 | 40.13 | 615,194 | -0.82(-2.00%) |
Sep 16, 2016 | 40.50 | 41.00 | 40.35 | 40.95 | 1,390,030 | +0.50(+1.24%) |
Sep 15, 2016 | 40.25 | 40.58 | 40.02 | 40.45 | 774,047 | +0.21(+0.52%) |
Sep 14, 2016 | 39.64 | 40.30 | 39.55 | 40.24 | 886,939 | +0.51(+1.28%) |
Sep 13, 2016 | 40.35 | 40.75 | 39.73 | 39.73 | 1,067,818 | -1.07(-2.62%) |
Sep 12, 2016 | 39.99 | 40.85 | 39.67 | 40.80 | 801,127 | +0.46(+1.14%) |
Sep 09, 2016 | 40.87 | 41.10 | 40.25 | 40.34 | 1,385,801 | -0.91(-2.21%) |
Sep 08, 2016 | 40.93 | 41.48 | 40.73 | 41.25 | 1,285,934 | +0.31(+0.76%) |
Sep 07, 2016 | 40.53 | 41.29 | 40.53 | 40.94 | 1,268,087 | +0.29(+0.71%) |
Sep 06, 2016 | 40.50 | 40.87 | 40.32 | 40.65 | 1,112,800 | -0.09(-0.22%) |
Sep 02, 2016 | 40.22 | 40.74 | 40.74 | 40.74 | 1,900,600 | +0.51(+1.27%) |