Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.75 | 42.25 | 41.25 | 41.25 | 12,394 | -0.25(-0.60%) |
Nov 29, 2016 | 42.25 | 43.10 | 41.50 | 41.50 | 5,831 | -0.50(-1.19%) |
Nov 28, 2016 | 43.50 | 43.96 | 42.00 | 42.00 | 12,105 | -2.25(-5.08%) |
Nov 25, 2016 | 44.25 | 44.25 | 43.50 | 44.25 | 4,434 | +0.50(+1.14%) |
Nov 23, 2016 | 43.75 | 43.75 | 43.75 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 45.25 | 45.35 | 42.49 | 43.50 | 24,826 | -1.75(-3.87%) |
Nov 21, 2016 | 45.25 | 46.25 | 44.00 | 45.25 | 30,071 | +0.00(+0.00%) |
Nov 18, 2016 | 41.75 | 45.25 | 40.76 | 45.25 | 18,293 | +3.50(+8.38%) |
Nov 17, 2016 | 41.75 | 42.25 | 39.75 | 41.75 | 14,500 | +0.75(+1.83%) |
Nov 16, 2016 | 42.50 | 43.25 | 39.34 | 41.00 | 14,170 | -1.00(-2.38%) |
Nov 15, 2016 | 43.25 | 44.75 | 41.25 | 42.00 | 20,506 | -0.75(-1.75%) |
Nov 14, 2016 | 43.00 | 43.75 | 40.75 | 42.75 | 15,047 | +0.25(+0.59%) |
Nov 11, 2016 | 40.25 | 43.00 | 39.00 | 42.50 | 23,000 | +2.25(+5.59%) |
Nov 10, 2016 | 41.00 | 42.50 | 38.75 | 40.25 | 28,395 | -1.25(-3.01%) |
Nov 09, 2016 | 38.75 | 41.50 | 38.25 | 41.50 | 18,784 | +2.50(+6.41%) |
Nov 08, 2016 | 40.25 | 40.25 | 38.50 | 39.00 | 6,336 | -1.00(-2.50%) |
Nov 07, 2016 | 39.00 | 41.50 | 37.83 | 40.00 | 16,661 | +1.50(+3.90%) |
Nov 04, 2016 | 39.25 | 40.75 | 37.75 | 38.50 | 13,765 | -0.75(-1.91%) |
Nov 03, 2016 | 36.75 | 40.25 | 36.75 | 39.25 | 13,566 | +1.25(+3.29%) |
Nov 02, 2016 | 43.50 | 43.50 | 35.50 | 38.00 | 27,851 | -4.50(-10.59%) |
Nov 01, 2016 | 45.00 | 45.25 | 40.25 | 42.50 | 31,270 | -2.75(-6.08%) |
Oct 31, 2016 | 47.50 | 47.62 | 44.75 | 45.25 | 16,135 | -2.00(-4.23%) |
Oct 28, 2016 | 47.50 | 48.50 | 47.00 | 47.25 | 9,813 | -0.25(-0.53%) |
Oct 27, 2016 | 48.75 | 49.25 | 47.50 | 47.50 | 10,987 | -0.75(-1.55%) |
Oct 26, 2016 | 48.25 | 49.25 | 48.25 | 48.25 | 9,070 | -0.25(-0.52%) |
Oct 25, 2016 | 49.25 | 49.25 | 48.50 | 48.50 | 12,702 | -0.50(-1.02%) |
Oct 24, 2016 | 49.25 | 50.25 | 48.75 | 49.00 | 12,309 | +0.00(+0.00%) |
Oct 21, 2016 | 50.75 | 51.50 | 48.75 | 49.00 | 9,067 | -2.25(-4.39%) |
Oct 20, 2016 | 49.50 | 51.25 | 49.25 | 51.25 | 9,509 | +1.00(+1.99%) |
Oct 19, 2016 | 49.75 | 50.75 | 49.75 | 50.25 | 5,123 | +0.00(+0.00%) |
Oct 18, 2016 | 49.25 | 50.75 | 49.00 | 50.25 | 29,205 | +1.00(+2.03%) |
Oct 17, 2016 | 50.75 | 50.82 | 49.00 | 49.25 | 11,873 | -1.75(-3.43%) |
Oct 14, 2016 | 53.50 | 53.50 | 50.25 | 51.00 | 13,181 | -1.50(-2.86%) |
Oct 13, 2016 | 52.25 | 54.12 | 52.00 | 52.50 | 6,520 | +0.00(+0.00%) |
Oct 12, 2016 | 53.00 | 54.00 | 52.25 | 52.50 | 14,630 | -0.50(-0.94%) |
Oct 11, 2016 | 55.25 | 55.25 | 52.75 | 53.00 | 13,665 | -3.00(-5.36%) |
Oct 10, 2016 | 55.25 | 57.25 | 55.00 | 56.00 | 27,661 | +1.00(+1.82%) |
Oct 07, 2016 | 55.00 | 55.50 | 53.50 | 55.00 | 21,835 | +0.50(+0.92%) |
Oct 06, 2016 | 52.50 | 56.00 | 52.25 | 54.50 | 35,723 | +2.25(+4.31%) |
Oct 05, 2016 | 52.25 | 52.75 | 51.50 | 52.25 | 9,602 | +1.00(+1.95%) |
Oct 04, 2016 | 52.00 | 52.63 | 51.00 | 51.25 | 7,972 | -0.25(-0.49%) |
Oct 03, 2016 | 53.00 | 54.00 | 51.25 | 51.50 | 16,593 | -1.75(-3.29%) |
Sep 30, 2016 | 52.50 | 53.25 | 51.25 | 53.25 | 16,694 | +1.50(+2.90%) |
Sep 29, 2016 | 52.50 | 53.75 | 50.75 | 51.75 | 25,140 | +0.25(+0.49%) |
Sep 28, 2016 | 55.75 | 57.50 | 50.50 | 51.50 | 82,399 | +2.50(+5.10%) |
Sep 27, 2016 | 48.75 | 49.75 | 48.75 | 49.00 | 5,404 | +0.00(+0.00%) |
Sep 26, 2016 | 50.00 | 50.57 | 49.00 | 49.00 | 6,988 | -1.50(-2.97%) |
Sep 23, 2016 | 50.50 | 51.00 | 49.62 | 50.50 | 12,475 | +0.50(+1.00%) |
Sep 22, 2016 | 49.75 | 50.00 | 49.00 | 50.00 | 5,528 | +0.75(+1.52%) |
Sep 21, 2016 | 49.50 | 50.75 | 48.62 | 49.25 | 12,191 | -0.25(-0.51%) |
Sep 20, 2016 | 49.50 | 51.00 | 49.00 | 49.50 | 15,418 | +0.25(+0.51%) |
Sep 19, 2016 | 49.75 | 49.75 | 48.50 | 49.25 | 10,789 | +0.00(+0.00%) |
Sep 16, 2016 | 50.00 | 50.00 | 48.25 | 49.25 | 12,995 | -0.25(-0.51%) |
Sep 15, 2016 | 48.50 | 49.75 | 48.50 | 49.50 | 6,896 | +0.75(+1.54%) |
Sep 14, 2016 | 48.25 | 49.75 | 48.25 | 48.75 | 3,766 | +0.00(+0.00%) |
Sep 13, 2016 | 49.00 | 49.90 | 47.50 | 48.75 | 15,379 | -1.50(-2.99%) |
Sep 12, 2016 | 49.00 | 50.99 | 49.00 | 50.25 | 22,026 | +2.50(+5.24%) |
Sep 09, 2016 | 48.50 | 49.75 | 47.25 | 47.75 | 16,300 | -1.00(-2.05%) |
Sep 08, 2016 | 48.50 | 50.00 | 48.25 | 48.75 | 3,881 | +0.00(+0.00%) |
Sep 07, 2016 | 48.75 | 49.25 | 48.00 | 48.75 | 6,531 | +0.50(+1.04%) |
Sep 06, 2016 | 48.00 | 48.88 | 48.00 | 48.25 | 4,034 | +0.50(+1.05%) |
Sep 02, 2016 | 47.75 | 47.75 | 47.75 | 47.75 | 18,428 | -0.75(-1.55%) |