Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.00 | 35.24 | 33.00 | 33.92 | 3,301,803 | +0.31(+0.92%) |
Nov 29, 2016 | 33.99 | 34.29 | 32.66 | 33.61 | 3,400,854 | -0.24(-0.71%) |
Nov 28, 2016 | 34.81 | 35.49 | 33.72 | 33.85 | 3,227,156 | -1.22(-3.48%) |
Nov 25, 2016 | 35.68 | 35.84 | 34.85 | 35.07 | 1,543,267 | -0.61(-1.71%) |
Nov 23, 2016 | 35.68 | 35.68 | 35.68 | 0 | -1.71(-4.57%) | |
Nov 22, 2016 | 37.60 | 38.20 | 36.80 | 37.39 | 3,625,920 | +0.59(+1.60%) |
Nov 21, 2016 | 37.51 | 38.88 | 36.51 | 36.80 | 7,349,787 | -0.08(-0.22%) |
Nov 18, 2016 | 35.41 | 36.88 | 34.55 | 36.88 | 4,348,977 | +1.67(+4.74%) |
Nov 17, 2016 | 37.42 | 37.44 | 34.75 | 35.21 | 5,875,905 | -1.84(-4.97%) |
Nov 16, 2016 | 35.39 | 37.84 | 35.00 | 37.05 | 10,965,094 | +2.32(+6.68%) |
Nov 15, 2016 | 31.70 | 34.85 | 31.39 | 34.73 | 6,032,502 | +3.34(+10.64%) |
Nov 14, 2016 | 31.71 | 32.96 | 31.21 | 31.39 | 4,074,204 | -0.17(-0.54%) |
Nov 11, 2016 | 31.08 | 32.28 | 31.03 | 31.56 | 2,274,922 | +0.06(+0.19%) |
Nov 10, 2016 | 33.14 | 34.00 | 30.72 | 31.50 | 5,151,229 | -0.31(-0.97%) |
Nov 09, 2016 | 30.36 | 33.70 | 30.30 | 31.81 | 6,397,356 | +0.40(+1.27%) |
Nov 08, 2016 | 30.60 | 31.88 | 29.92 | 31.41 | 6,297,304 | +0.89(+2.92%) |
Nov 07, 2016 | 32.97 | 33.10 | 30.43 | 30.52 | 7,350,532 | -1.05(-3.33%) |
Nov 04, 2016 | 34.16 | 35.20 | 31.50 | 31.57 | 10,045,282 | -1.03(-3.16%) |
Nov 03, 2016 | 33.87 | 34.55 | 32.41 | 32.60 | 7,639,078 | -1.55(-4.54%) |
Nov 02, 2016 | 35.73 | 36.37 | 33.45 | 34.15 | 5,152,683 | -1.73(-4.82%) |
Nov 01, 2016 | 35.40 | 36.79 | 34.71 | 35.88 | 9,916,131 | +1.76(+5.16%) |
Oct 31, 2016 | 35.41 | 36.25 | 33.75 | 34.12 | 8,308,558 | -1.30(-3.67%) |
Oct 28, 2016 | 36.79 | 37.70 | 34.74 | 35.42 | 7,189,312 | -1.84(-4.94%) |
Oct 27, 2016 | 39.52 | 39.75 | 36.72 | 37.26 | 7,105,312 | -1.98(-5.05%) |
Oct 26, 2016 | 38.42 | 40.43 | 38.25 | 39.24 | 5,302,433 | +0.64(+1.66%) |
Oct 25, 2016 | 40.73 | 41.63 | 38.55 | 38.60 | 6,997,767 | -2.13(-5.23%) |
Oct 24, 2016 | 42.20 | 42.80 | 40.64 | 40.73 | 7,134,324 | -0.33(-0.80%) |
Oct 21, 2016 | 41.00 | 43.10 | 40.19 | 41.06 | 18,570,052 | -3.08(-6.98%) |
Oct 20, 2016 | 45.80 | 46.95 | 43.54 | 44.14 | 4,003,800 | -2.37(-5.10%) |
Oct 19, 2016 | 48.10 | 48.18 | 45.50 | 46.51 | 2,965,306 | -1.26(-2.64%) |
Oct 18, 2016 | 45.89 | 48.94 | 44.43 | 47.77 | 6,562,465 | +3.32(+7.47%) |
Oct 17, 2016 | 45.39 | 47.22 | 44.31 | 44.45 | 5,098,800 | -1.66(-3.60%) |
Oct 14, 2016 | 47.80 | 49.59 | 45.68 | 46.11 | 6,714,070 | -1.13(-2.39%) |
Oct 13, 2016 | 49.87 | 49.95 | 47.05 | 47.24 | 9,151,445 | -3.56(-7.01%) |
Oct 12, 2016 | 53.46 | 53.59 | 50.04 | 50.80 | 2,593,437 | -1.64(-3.13%) |
Oct 11, 2016 | 54.43 | 54.60 | 51.34 | 52.44 | 5,415,257 | +0.42(+0.81%) |
Oct 10, 2016 | 57.63 | 58.91 | 51.39 | 52.02 | 8,667,020 | -8.56(-14.13%) |
Oct 07, 2016 | 61.33 | 61.98 | 59.27 | 60.58 | 1,737,345 | -0.11(-0.18%) |
Oct 06, 2016 | 60.72 | 62.77 | 60.07 | 60.69 | 1,921,502 | -0.78(-1.27%) |
Oct 05, 2016 | 62.09 | 63.14 | 61.05 | 61.47 | 2,414,927 | +0.53(+0.87%) |
Oct 04, 2016 | 65.26 | 65.73 | 60.26 | 60.94 | 4,144,113 | -4.08(-6.27%) |
Oct 03, 2016 | 62.50 | 66.64 | 62.43 | 65.02 | 3,762,497 | +0.66(+1.03%) |
Sep 30, 2016 | 69.50 | 69.61 | 63.01 | 64.36 | 7,799,115 | -4.36(-6.34%) |
Sep 29, 2016 | 69.13 | 69.88 | 68.20 | 68.72 | 3,263,987 | -0.25(-0.36%) |
Sep 28, 2016 | 70.49 | 70.96 | 67.44 | 68.97 | 6,721,859 | +0.75(+1.10%) |
Sep 27, 2016 | 66.00 | 68.99 | 65.56 | 68.22 | 7,906,383 | +3.98(+6.20%) |
Sep 26, 2016 | 63.00 | 65.68 | 62.38 | 64.24 | 3,877,488 | +0.17(+0.27%) |
Sep 23, 2016 | 64.45 | 68.40 | 63.80 | 64.07 | 7,570,061 | -0.85(-1.31%) |
Sep 22, 2016 | 62.45 | 66.48 | 62.03 | 64.92 | 8,989,761 | +3.22(+5.22%) |
Sep 21, 2016 | 57.50 | 61.85 | 56.85 | 61.70 | 5,055,030 | +4.94(+8.70%) |
Sep 20, 2016 | 57.87 | 58.99 | 56.60 | 56.76 | 2,230,668 | -0.52(-0.91%) |
Sep 19, 2016 | 57.54 | 59.40 | 56.90 | 57.28 | 4,250,728 | +0.53(+0.93%) |
Sep 16, 2016 | 54.30 | 56.99 | 53.66 | 56.75 | 4,355,304 | +2.75(+5.09%) |
Sep 15, 2016 | 53.88 | 54.85 | 53.26 | 54.00 | 2,288,445 | +0.88(+1.66%) |
Sep 14, 2016 | 54.97 | 55.00 | 52.77 | 53.12 | 2,712,087 | -0.85(-1.57%) |
Sep 13, 2016 | 55.78 | 56.75 | 53.60 | 53.97 | 4,024,235 | -2.73(-4.81%) |
Sep 12, 2016 | 55.08 | 57.88 | 54.58 | 56.70 | 3,496,747 | +0.70(+1.25%) |
Sep 09, 2016 | 57.00 | 58.00 | 55.02 | 56.00 | 4,478,684 | -1.45(-2.52%) |
Sep 08, 2016 | 57.40 | 58.45 | 56.51 | 57.45 | 3,659,701 | +0.82(+1.45%) |
Sep 07, 2016 | 60.20 | 60.40 | 56.31 | 56.63 | 5,300,297 | -2.55(-4.31%) |
Sep 06, 2016 | 58.24 | 60.69 | 57.79 | 59.18 | 7,319,474 | +1.56(+2.71%) |
Sep 02, 2016 | 54.93 | 57.62 | 57.62 | 57.62 | 3,741,000 | +3.24(+5.96%) |