Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.77 | 37.91 | 36.31 | 36.39 | 430,000 | -1.42(-3.75%) |
Nov 29, 2016 | 37.41 | 38.80 | 37.34 | 37.80 | 554,584 | +0.25(+0.66%) |
Nov 28, 2016 | 37.10 | 37.77 | 36.39 | 37.56 | 502,380 | +0.39(+1.05%) |
Nov 25, 2016 | 37.20 | 37.77 | 37.03 | 37.17 | 232,173 | +0.00(+0.00%) |
Nov 23, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.57(-1.50%) | |
Nov 22, 2016 | 37.52 | 37.77 | 37.17 | 37.73 | 361,218 | +0.21(+0.57%) |
Nov 21, 2016 | 37.77 | 38.02 | 37.17 | 37.52 | 414,217 | -0.14(-0.38%) |
Nov 18, 2016 | 37.84 | 38.23 | 37.27 | 37.66 | 366,010 | +0.11(+0.28%) |
Nov 17, 2016 | 37.06 | 38.51 | 37.31 | 37.56 | 522,894 | +0.50(+1.34%) |
Nov 16, 2016 | 37.17 | 37.33 | 36.46 | 37.06 | 464,466 | +0.08(+0.21%) |
Nov 15, 2016 | 37.16 | 37.48 | 36.49 | 36.98 | 1,181,719 | +1.33(+3.74%) |
Nov 14, 2016 | 33.79 | 35.72 | 33.15 | 35.65 | 1,886,935 | +2.28(+6.84%) |
Nov 11, 2016 | 34.77 | 35.61 | 33.12 | 33.37 | 1,786,022 | -0.67(-1.96%) |
Nov 10, 2016 | 39.37 | 39.41 | 33.72 | 34.03 | 2,828,117 | -4.67(-12.07%) |
Nov 09, 2016 | 40.50 | 41.09 | 38.28 | 38.70 | 2,402,690 | -6.53(-14.44%) |
Nov 08, 2016 | 45.34 | 46.08 | 45.06 | 45.24 | 430,021 | +0.39(+0.86%) |
Nov 07, 2016 | 45.55 | 46.33 | 44.60 | 44.85 | 522,977 | -0.04(-0.08%) |
Nov 04, 2016 | 43.94 | 45.13 | 43.80 | 44.89 | 390,277 | +1.09(+2.49%) |
Nov 03, 2016 | 43.55 | 44.36 | 43.06 | 43.80 | 302,527 | +0.35(+0.81%) |
Nov 02, 2016 | 43.38 | 44.04 | 42.32 | 43.45 | 442,420 | +0.81(+1.89%) |
Nov 01, 2016 | 43.20 | 43.48 | 42.09 | 42.64 | 413,323 | -0.56(-1.30%) |
Oct 31, 2016 | 41.69 | 43.30 | 41.27 | 43.20 | 355,867 | +1.48(+3.54%) |
Oct 28, 2016 | 41.30 | 42.15 | 41.30 | 41.72 | 241,214 | +0.35(+0.85%) |
Oct 27, 2016 | 41.76 | 41.84 | 40.92 | 41.37 | 186,273 | -0.25(-0.59%) |
Oct 26, 2016 | 42.18 | 42.50 | 41.55 | 41.62 | 219,079 | -0.67(-1.58%) |
Oct 25, 2016 | 42.64 | 42.64 | 41.99 | 42.29 | 186,053 | -0.28(-0.66%) |
Oct 24, 2016 | 42.15 | 42.71 | 42.15 | 42.57 | 221,464 | +0.53(+1.25%) |
Oct 21, 2016 | 41.72 | 42.11 | 41.09 | 42.04 | 163,579 | +0.11(+0.25%) |
Oct 20, 2016 | 41.87 | 42.11 | 41.06 | 41.94 | 238,345 | +0.11(+0.25%) |
Oct 19, 2016 | 41.02 | 41.90 | 41.02 | 41.83 | 229,019 | +0.77(+1.88%) |
Oct 18, 2016 | 41.30 | 41.44 | 40.63 | 41.06 | 222,933 | +0.14(+0.34%) |
Oct 17, 2016 | 40.18 | 41.23 | 40.11 | 40.92 | 289,470 | +0.95(+2.37%) |
Oct 14, 2016 | 40.18 | 40.35 | 39.90 | 39.97 | 135,204 | +0.14(+0.35%) |
Oct 13, 2016 | 39.69 | 40.18 | 39.41 | 39.83 | 180,447 | +0.00(+0.00%) |
Oct 12, 2016 | 39.34 | 40.10 | 39.14 | 39.83 | 127,293 | +0.56(+1.43%) |
Oct 11, 2016 | 39.90 | 40.00 | 39.06 | 39.27 | 182,061 | -0.63(-1.58%) |
Oct 10, 2016 | 39.13 | 40.04 | 38.98 | 39.90 | 111,351 | +0.64(+1.63%) |
Oct 07, 2016 | 39.35 | 39.38 | 38.89 | 39.26 | 189,064 | -0.17(-0.43%) |
Oct 06, 2016 | 39.62 | 39.69 | 38.88 | 39.43 | 247,844 | -0.41(-1.02%) |
Oct 05, 2016 | 40.27 | 40.73 | 39.82 | 39.84 | 218,220 | -0.22(-0.54%) |
Oct 04, 2016 | 40.37 | 40.37 | 39.68 | 40.05 | 257,392 | -0.32(-0.78%) |
Oct 03, 2016 | 40.59 | 40.67 | 40.21 | 40.37 | 247,915 | -0.20(-0.50%) |
Sep 30, 2016 | 40.17 | 40.80 | 40.04 | 40.57 | 235,932 | +0.44(+1.10%) |
Sep 29, 2016 | 40.21 | 40.64 | 39.86 | 40.13 | 202,051 | -0.09(-0.23%) |
Sep 28, 2016 | 39.98 | 40.26 | 39.62 | 40.22 | 280,614 | +0.41(+1.04%) |
Sep 27, 2016 | 39.74 | 39.91 | 39.39 | 39.81 | 233,385 | +0.06(+0.16%) |
Sep 26, 2016 | 39.78 | 39.93 | 39.08 | 39.74 | 403,131 | +0.00(+0.00%) |
Sep 23, 2016 | 39.51 | 39.88 | 39.39 | 39.74 | 324,805 | +0.25(+0.64%) |
Sep 22, 2016 | 39.58 | 40.01 | 39.04 | 39.49 | 265,169 | +0.18(+0.46%) |
Sep 21, 2016 | 38.38 | 39.32 | 38.38 | 39.31 | 241,254 | +1.07(+2.81%) |
Sep 20, 2016 | 39.13 | 39.24 | 38.22 | 38.23 | 328,028 | -0.79(-2.03%) |
Sep 19, 2016 | 38.81 | 39.53 | 38.81 | 39.03 | 257,203 | +0.33(+0.85%) |
Sep 16, 2016 | 39.22 | 39.22 | 38.55 | 38.70 | 353,909 | -0.52(-1.33%) |
Sep 15, 2016 | 38.59 | 39.32 | 38.39 | 39.22 | 397,798 | +0.46(+1.20%) |
Sep 14, 2016 | 39.48 | 39.79 | 38.49 | 38.75 | 325,961 | -0.70(-1.76%) |
Sep 13, 2016 | 39.53 | 39.86 | 38.99 | 39.45 | 423,500 | -0.19(-0.48%) |
Sep 12, 2016 | 40.40 | 40.40 | 39.45 | 39.64 | 797,522 | -1.02(-2.51%) |
Sep 09, 2016 | 41.88 | 42.06 | 40.64 | 40.66 | 431,831 | -1.36(-3.23%) |
Sep 08, 2016 | 42.48 | 42.62 | 41.95 | 42.01 | 277,014 | -0.58(-1.37%) |
Sep 07, 2016 | 42.01 | 42.64 | 42.01 | 42.60 | 476,019 | +0.34(+0.80%) |
Sep 06, 2016 | 42.53 | 42.79 | 41.93 | 42.26 | 554,791 | -0.34(-0.81%) |
Sep 02, 2016 | 43.78 | 42.60 | 42.60 | 42.60 | 534,428 | -1.07(-2.46%) |