Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.75 | 36.94 | 34.08 | 34.26 | 2,815,310 | -2.46(-6.70%) |
Nov 29, 2016 | 36.20 | 37.62 | 35.63 | 36.72 | 1,913,772 | +0.44(+1.21%) |
Nov 28, 2016 | 37.27 | 37.75 | 36.16 | 36.28 | 2,007,743 | -1.01(-2.71%) |
Nov 25, 2016 | 38.24 | 38.32 | 36.68 | 37.29 | 1,177,954 | -0.68(-1.79%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | +1.45(+3.97%) | |
Nov 22, 2016 | 37.74 | 38.12 | 36.21 | 36.52 | 1,681,171 | -1.11(-2.95%) |
Nov 21, 2016 | 38.72 | 39.25 | 37.18 | 37.63 | 1,653,270 | -1.11(-2.87%) |
Nov 18, 2016 | 38.86 | 39.36 | 38.51 | 38.74 | 2,004,759 | +0.01(+0.03%) |
Nov 17, 2016 | 37.58 | 38.54 | 36.68 | 38.73 | 2,021,949 | +1.14(+3.03%) |
Nov 16, 2016 | 37.63 | 40.27 | 37.16 | 37.59 | 2,977,217 | -0.30(-0.79%) |
Nov 15, 2016 | 38.97 | 39.06 | 37.35 | 37.89 | 1,619,204 | -1.23(-3.14%) |
Nov 14, 2016 | 39.47 | 39.52 | 37.33 | 39.12 | 2,542,612 | -0.40(-1.01%) |
Nov 11, 2016 | 42.44 | 43.00 | 39.15 | 39.52 | 2,855,273 | -1.48(-3.61%) |
Nov 10, 2016 | 44.00 | 45.21 | 40.50 | 41.00 | 4,045,239 | -1.67(-3.91%) |
Nov 09, 2016 | 40.40 | 43.05 | 39.90 | 42.67 | 4,056,220 | +4.86(+12.85%) |
Nov 08, 2016 | 38.55 | 38.61 | 37.02 | 37.81 | 1,910,952 | -1.05(-2.70%) |
Nov 07, 2016 | 40.44 | 40.95 | 38.75 | 38.86 | 2,346,732 | -0.35(-0.89%) |
Nov 04, 2016 | 37.07 | 40.10 | 37.07 | 39.21 | 2,200,138 | +2.05(+5.52%) |
Nov 03, 2016 | 37.50 | 37.70 | 35.33 | 37.16 | 3,062,381 | -0.23(-0.62%) |
Nov 02, 2016 | 39.72 | 39.85 | 37.35 | 37.39 | 2,019,161 | -2.68(-6.69%) |
Nov 01, 2016 | 39.42 | 40.47 | 38.69 | 40.07 | 1,852,251 | +0.83(+2.12%) |
Oct 31, 2016 | 40.96 | 41.95 | 39.05 | 39.24 | 2,897,015 | -1.66(-4.06%) |
Oct 28, 2016 | 40.19 | 42.51 | 39.56 | 40.90 | 2,741,437 | +0.09(+0.22%) |
Oct 27, 2016 | 44.91 | 45.40 | 40.02 | 40.81 | 6,102,503 | -3.73(-8.37%) |
Oct 26, 2016 | 46.54 | 46.54 | 44.36 | 44.54 | 2,801,960 | -1.79(-3.86%) |
Oct 25, 2016 | 47.17 | 48.58 | 46.30 | 46.33 | 1,729,327 | -0.59(-1.26%) |
Oct 24, 2016 | 47.91 | 48.26 | 46.84 | 46.92 | 1,455,803 | -1.06(-2.21%) |
Oct 21, 2016 | 48.10 | 48.70 | 47.51 | 47.98 | 1,580,801 | -1.07(-2.18%) |
Oct 20, 2016 | 47.66 | 49.37 | 46.77 | 49.05 | 2,524,687 | +1.23(+2.57%) |
Oct 19, 2016 | 49.21 | 49.68 | 47.73 | 47.82 | 2,116,579 | -2.06(-4.13%) |
Oct 18, 2016 | 50.00 | 51.38 | 49.06 | 49.88 | 2,669,432 | +0.94(+1.92%) |
Oct 17, 2016 | 52.27 | 52.50 | 48.39 | 48.94 | 4,715,506 | -3.34(-6.39%) |
Oct 14, 2016 | 54.34 | 55.02 | 52.15 | 52.28 | 2,024,552 | -1.91(-3.52%) |
Oct 13, 2016 | 53.24 | 54.94 | 52.93 | 54.19 | 1,781,797 | +0.58(+1.08%) |
Oct 12, 2016 | 53.56 | 56.32 | 52.30 | 53.61 | 6,015,987 | -0.21(-0.39%) |
Oct 11, 2016 | 56.89 | 57.35 | 53.35 | 53.82 | 3,628,369 | -3.83(-6.64%) |
Oct 10, 2016 | 58.43 | 58.70 | 56.51 | 57.65 | 1,880,975 | -0.24(-0.41%) |
Oct 07, 2016 | 61.55 | 61.98 | 55.72 | 57.89 | 8,985,494 | -3.85(-6.24%) |
Oct 06, 2016 | 62.15 | 63.03 | 61.45 | 61.74 | 2,150,412 | -0.61(-0.98%) |
Oct 05, 2016 | 61.24 | 62.79 | 60.82 | 62.35 | 1,629,538 | +0.87(+1.42%) |
Oct 04, 2016 | 61.45 | 62.13 | 60.56 | 61.48 | 2,125,442 | +0.53(+0.87%) |
Oct 03, 2016 | 61.69 | 61.80 | 60.10 | 60.95 | 1,770,744 | -0.46(-0.75%) |
Sep 30, 2016 | 61.17 | 62.23 | 59.60 | 61.41 | 2,460,897 | +0.43(+0.71%) |
Sep 29, 2016 | 62.24 | 63.10 | 60.12 | 60.98 | 3,440,172 | -1.26(-2.02%) |
Sep 28, 2016 | 61.80 | 63.73 | 60.57 | 62.24 | 8,324,119 | +3.14(+5.31%) |
Sep 27, 2016 | 59.05 | 59.94 | 57.71 | 59.10 | 3,114,903 | -0.56(-0.94%) |
Sep 26, 2016 | 59.01 | 61.43 | 58.00 | 59.66 | 5,960,201 | +1.83(+3.16%) |
Sep 23, 2016 | 60.51 | 60.70 | 57.23 | 57.83 | 9,680,762 | -3.14(-5.15%) |
Sep 22, 2016 | 56.90 | 61.60 | 56.90 | 60.97 | 11,191,573 | +4.75(+8.45%) |
Sep 21, 2016 | 57.58 | 58.85 | 54.60 | 56.22 | 8,762,391 | +0.49(+0.88%) |
Sep 20, 2016 | 51.95 | 56.80 | 51.95 | 55.73 | 21,121,152 | +6.79(+13.87%) |
Sep 19, 2016 | 28.81 | 56.18 | 28.10 | 48.94 | 51,253,840 | +20.79(+73.85%) |
Sep 16, 2016 | 29.40 | 29.93 | 27.99 | 28.15 | 4,348,100 | -1.87(-6.23%) |
Sep 15, 2016 | 31.07 | 31.07 | 28.98 | 30.02 | 5,250,422 | -2.43(-7.49%) |
Sep 14, 2016 | 29.65 | 32.91 | 29.60 | 32.45 | 16,016,703 | +6.85(+26.76%) |
Sep 13, 2016 | 27.49 | 27.49 | 25.47 | 25.60 | 2,670,112 | -2.14(-7.71%) |
Sep 12, 2016 | 26.64 | 27.75 | 26.53 | 27.74 | 1,825,085 | +0.56(+2.06%) |
Sep 09, 2016 | 28.37 | 28.50 | 27.13 | 27.18 | 1,992,756 | -1.47(-5.13%) |
Sep 08, 2016 | 28.52 | 28.72 | 27.85 | 28.65 | 1,263,103 | +0.19(+0.67%) |
Sep 07, 2016 | 27.76 | 28.48 | 27.60 | 28.46 | 1,654,183 | +0.67(+2.41%) |
Sep 06, 2016 | 27.08 | 28.04 | 26.96 | 27.79 | 1,668,234 | +0.90(+3.35%) |
Sep 02, 2016 | 26.77 | 26.89 | 26.89 | 26.89 | 1,283,200 | +0.33(+1.24%) |