Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.80 | 46.87 | 43.78 | 43.87 | 5,175,801 | -2.16(-4.69%) |
Nov 29, 2016 | 45.53 | 47.06 | 45.28 | 46.03 | 1,029,078 | +0.72(+1.59%) |
Nov 28, 2016 | 47.71 | 48.44 | 45.03 | 45.31 | 1,255,160 | -2.57(-5.37%) |
Nov 25, 2016 | 47.63 | 48.25 | 46.89 | 47.88 | 524,185 | +0.19(+0.40%) |
Nov 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | +2.04(+4.47%) | |
Nov 22, 2016 | 46.72 | 47.39 | 45.28 | 45.65 | 1,415,554 | -1.50(-3.18%) |
Nov 21, 2016 | 46.03 | 47.38 | 45.63 | 47.15 | 868,299 | +1.17(+2.56%) |
Nov 18, 2016 | 46.50 | 46.94 | 44.89 | 45.98 | 872,160 | -0.38(-0.83%) |
Nov 17, 2016 | 45.75 | 46.21 | 44.42 | 46.36 | 1,091,305 | +0.69(+1.51%) |
Nov 16, 2016 | 47.54 | 49.57 | 45.56 | 45.67 | 1,413,876 | -2.56(-5.31%) |
Nov 15, 2016 | 49.71 | 52.85 | 46.29 | 48.23 | 3,062,601 | -1.81(-3.62%) |
Nov 14, 2016 | 47.69 | 50.05 | 46.73 | 50.04 | 1,567,455 | +3.50(+7.52%) |
Nov 11, 2016 | 45.36 | 46.85 | 44.48 | 46.54 | 1,212,998 | +0.78(+1.70%) |
Nov 10, 2016 | 44.13 | 46.38 | 43.64 | 45.76 | 2,145,400 | +2.29(+5.27%) |
Nov 09, 2016 | 39.39 | 44.42 | 39.02 | 43.47 | 2,615,946 | +5.91(+15.73%) |
Nov 08, 2016 | 36.20 | 38.33 | 35.80 | 37.56 | 1,230,875 | +1.30(+3.59%) |
Nov 07, 2016 | 34.60 | 36.50 | 33.85 | 36.26 | 1,555,482 | +2.51(+7.44%) |
Nov 04, 2016 | 31.58 | 33.78 | 31.42 | 33.75 | 2,157,424 | +2.34(+7.45%) |
Nov 03, 2016 | 36.22 | 36.22 | 31.38 | 31.41 | 3,369,509 | -4.54(-12.63%) |
Nov 02, 2016 | 36.66 | 36.97 | 35.82 | 35.95 | 1,553,567 | -1.05(-2.84%) |
Nov 01, 2016 | 35.76 | 37.05 | 35.35 | 37.00 | 1,272,218 | +1.40(+3.93%) |
Oct 31, 2016 | 36.55 | 36.64 | 35.38 | 35.60 | 1,788,541 | -0.74(-2.04%) |
Oct 28, 2016 | 36.03 | 37.62 | 35.25 | 36.34 | 1,714,329 | +0.13(+0.36%) |
Oct 27, 2016 | 37.45 | 38.60 | 35.99 | 36.21 | 1,160,133 | -0.88(-2.37%) |
Oct 26, 2016 | 36.71 | 38.12 | 36.36 | 37.09 | 922,253 | +0.42(+1.15%) |
Oct 25, 2016 | 37.35 | 37.87 | 36.40 | 36.67 | 1,083,598 | -0.53(-1.42%) |
Oct 24, 2016 | 36.85 | 37.72 | 36.10 | 37.20 | 1,108,385 | +0.53(+1.43%) |
Oct 21, 2016 | 37.33 | 37.55 | 36.20 | 36.67 | 1,484,184 | -0.93(-2.46%) |
Oct 20, 2016 | 36.89 | 38.24 | 36.23 | 37.60 | 1,184,354 | +0.76(+2.06%) |
Oct 19, 2016 | 38.11 | 38.15 | 36.25 | 36.84 | 1,624,295 | -1.23(-3.23%) |
Oct 18, 2016 | 37.09 | 39.24 | 36.96 | 38.07 | 2,064,314 | +1.49(+4.07%) |
Oct 17, 2016 | 35.75 | 36.78 | 35.21 | 36.58 | 1,475,061 | +1.26(+3.57%) |
Oct 14, 2016 | 36.30 | 36.49 | 35.24 | 35.32 | 2,010,809 | -0.85(-2.35%) |
Oct 13, 2016 | 35.36 | 37.24 | 35.12 | 36.17 | 2,264,457 | +0.41(+1.15%) |
Oct 12, 2016 | 35.00 | 36.04 | 34.56 | 35.76 | 2,361,371 | +0.93(+2.67%) |
Oct 11, 2016 | 34.98 | 35.68 | 34.08 | 34.83 | 2,199,295 | -0.69(-1.94%) |
Oct 10, 2016 | 35.10 | 36.43 | 34.76 | 35.52 | 2,679,876 | +1.25(+3.65%) |
Oct 07, 2016 | 36.10 | 36.24 | 33.16 | 34.27 | 5,197,185 | -1.94(-5.36%) |
Oct 06, 2016 | 38.63 | 38.92 | 35.31 | 36.21 | 16,727,574 | -34.09(-48.49%) |
Oct 05, 2016 | 68.77 | 71.67 | 68.66 | 70.30 | 554,400 | +1.73(+2.52%) |
Oct 04, 2016 | 68.22 | 69.69 | 66.86 | 68.57 | 560,922 | +0.34(+0.50%) |
Oct 03, 2016 | 67.65 | 68.40 | 65.76 | 68.23 | 724,593 | +0.45(+0.66%) |
Sep 30, 2016 | 70.26 | 70.38 | 67.06 | 67.78 | 840,484 | -2.16(-3.09%) |
Sep 29, 2016 | 75.00 | 75.35 | 69.77 | 69.94 | 1,377,931 | -6.73(-8.78%) |
Sep 28, 2016 | 78.22 | 78.87 | 75.59 | 76.67 | 415,766 | -1.42(-1.82%) |
Sep 27, 2016 | 75.79 | 78.23 | 75.49 | 78.09 | 363,210 | +2.09(+2.75%) |
Sep 26, 2016 | 77.25 | 77.25 | 75.25 | 76.00 | 382,362 | +0.43(+0.57%) |
Sep 23, 2016 | 77.04 | 77.78 | 75.56 | 75.57 | 484,655 | -1.52(-1.97%) |
Sep 22, 2016 | 78.57 | 78.87 | 76.80 | 77.09 | 494,381 | -0.70(-0.90%) |
Sep 21, 2016 | 78.13 | 79.48 | 75.21 | 77.79 | 545,969 | -0.30(-0.38%) |
Sep 20, 2016 | 77.83 | 80.11 | 77.11 | 78.09 | 666,820 | +0.99(+1.28%) |
Sep 19, 2016 | 75.96 | 79.23 | 74.83 | 77.10 | 594,125 | +1.43(+1.89%) |
Sep 16, 2016 | 73.67 | 76.17 | 73.35 | 75.67 | 728,566 | +1.34(+1.80%) |
Sep 15, 2016 | 73.53 | 75.02 | 72.18 | 74.33 | 388,897 | +0.73(+0.99%) |
Sep 14, 2016 | 71.84 | 74.53 | 71.54 | 73.60 | 598,178 | +2.21(+3.10%) |
Sep 13, 2016 | 73.31 | 73.40 | 70.41 | 71.39 | 493,253 | -2.60(-3.51%) |
Sep 12, 2016 | 69.08 | 74.35 | 68.00 | 73.99 | 497,025 | +4.20(+6.02%) |
Sep 09, 2016 | 72.44 | 72.95 | 69.75 | 69.79 | 501,100 | -3.73(-5.07%) |
Sep 08, 2016 | 72.47 | 73.89 | 70.96 | 73.52 | 307,278 | +0.99(+1.36%) |
Sep 07, 2016 | 71.73 | 73.90 | 71.72 | 72.53 | 459,800 | +1.14(+1.60%) |
Sep 06, 2016 | 69.54 | 71.82 | 69.17 | 71.39 | 484,477 | +2.22(+3.21%) |
Sep 02, 2016 | 69.29 | 69.17 | 69.17 | 69.17 | 292,600 | +0.15(+0.22%) |