Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.31 | 43.85 | 42.78 | 43.23 | 984,853 | +0.09(+0.21%) |
Nov 29, 2016 | 43.14 | 43.40 | 42.78 | 43.14 | 664,828 | +0.18(+0.41%) |
Nov 28, 2016 | 43.49 | 43.67 | 42.65 | 42.96 | 846,664 | -0.27(-0.62%) |
Nov 25, 2016 | 43.85 | 43.94 | 42.87 | 43.23 | 238,538 | -0.27(-0.61%) |
Nov 23, 2016 | 43.49 | 43.49 | 43.49 | 0 | +0.71(+1.66%) | |
Nov 22, 2016 | 41.27 | 42.87 | 41.18 | 42.78 | 735,467 | +1.91(+4.67%) |
Nov 21, 2016 | 41.49 | 41.67 | 39.81 | 40.87 | 979,776 | -0.44(-1.07%) |
Nov 18, 2016 | 41.23 | 42.02 | 40.34 | 41.31 | 654,782 | +0.09(+0.21%) |
Nov 17, 2016 | 40.17 | 41.49 | 38.93 | 41.23 | 1,247,814 | +1.77(+4.47%) |
Nov 16, 2016 | 37.96 | 39.73 | 37.96 | 39.46 | 693,869 | +1.24(+3.23%) |
Nov 15, 2016 | 38.22 | 38.40 | 36.19 | 38.22 | 827,822 | +0.00(+0.00%) |
Nov 14, 2016 | 37.17 | 39.55 | 36.99 | 38.22 | 1,395,367 | +1.59(+4.34%) |
Nov 11, 2016 | 36.64 | 37.17 | 35.84 | 36.64 | 2,013,215 | -0.62(-1.66%) |
Nov 10, 2016 | 34.78 | 37.25 | 34.52 | 37.25 | 2,587,123 | +3.18(+9.33%) |
Nov 09, 2016 | 30.99 | 34.52 | 30.81 | 34.08 | 1,139,147 | +1.85(+5.75%) |
Nov 08, 2016 | 32.40 | 33.02 | 31.91 | 32.22 | 746,664 | -0.09(-0.27%) |
Nov 07, 2016 | 31.60 | 32.58 | 31.60 | 32.31 | 675,092 | +0.79(+2.52%) |
Nov 04, 2016 | 31.52 | 32.22 | 31.07 | 31.52 | 663,606 | -0.09(-0.28%) |
Nov 03, 2016 | 31.34 | 32.13 | 31.12 | 31.60 | 1,105,976 | +0.62(+1.99%) |
Nov 02, 2016 | 28.87 | 31.34 | 28.34 | 30.99 | 2,233,957 | +4.06(+15.08%) |
Nov 01, 2016 | 27.98 | 28.25 | 26.57 | 26.93 | 1,057,529 | -0.88(-3.17%) |
Oct 31, 2016 | 27.81 | 28.16 | 27.72 | 27.81 | 481,417 | +0.00(+0.00%) |
Oct 28, 2016 | 27.54 | 27.98 | 27.45 | 27.81 | 416,952 | +0.26(+0.96%) |
Oct 27, 2016 | 28.25 | 28.43 | 27.41 | 27.54 | 531,716 | -0.79(-2.80%) |
Oct 26, 2016 | 27.90 | 28.60 | 27.90 | 28.34 | 368,671 | +0.35(+1.26%) |
Oct 25, 2016 | 28.43 | 28.69 | 27.81 | 27.98 | 692,763 | -0.62(-2.16%) |
Oct 24, 2016 | 28.78 | 29.13 | 28.43 | 28.60 | 688,329 | -0.18(-0.61%) |
Oct 21, 2016 | 29.04 | 29.22 | 28.43 | 28.78 | 1,009,239 | -0.53(-1.81%) |
Oct 20, 2016 | 28.69 | 29.44 | 28.60 | 29.31 | 724,023 | +0.71(+2.47%) |
Oct 19, 2016 | 28.69 | 28.91 | 28.34 | 28.60 | 896,314 | -0.09(-0.31%) |
Oct 18, 2016 | 29.13 | 29.22 | 28.51 | 28.69 | 982,176 | -0.09(-0.31%) |
Oct 17, 2016 | 29.57 | 29.84 | 28.69 | 28.78 | 962,178 | -0.71(-2.40%) |
Oct 14, 2016 | 29.04 | 29.66 | 28.96 | 29.49 | 848,945 | +0.71(+2.45%) |
Oct 13, 2016 | 29.40 | 29.62 | 28.73 | 28.78 | 1,010,176 | -1.15(-3.84%) |
Oct 12, 2016 | 29.93 | 30.28 | 28.16 | 29.93 | 2,184,165 | +0.18(+0.59%) |
Oct 11, 2016 | 31.78 | 32.13 | 29.49 | 29.75 | 1,683,745 | -1.85(-5.87%) |
Oct 10, 2016 | 31.43 | 31.69 | 31.07 | 31.60 | 593,515 | +0.44(+1.42%) |
Oct 07, 2016 | 31.34 | 31.44 | 30.90 | 31.16 | 559,013 | +0.09(+0.28%) |
Oct 06, 2016 | 31.25 | 31.52 | 30.99 | 31.07 | 559,135 | -0.09(-0.28%) |
Oct 05, 2016 | 31.52 | 31.96 | 31.07 | 31.16 | 1,655,995 | -0.18(-0.56%) |
Oct 04, 2016 | 31.78 | 31.78 | 31.25 | 31.34 | 622,789 | -0.26(-0.84%) |
Oct 03, 2016 | 31.60 | 31.78 | 31.34 | 31.60 | 1,114,737 | +0.09(+0.28%) |
Sep 30, 2016 | 31.43 | 31.87 | 30.99 | 31.52 | 893,100 | +0.44(+1.42%) |
Sep 29, 2016 | 31.60 | 32.05 | 30.99 | 31.07 | 905,262 | -0.35(-1.12%) |
Sep 28, 2016 | 31.69 | 32.49 | 31.16 | 31.43 | 899,121 | -0.53(-1.66%) |
Sep 27, 2016 | 31.78 | 32.05 | 30.90 | 31.96 | 1,115,857 | +0.18(+0.56%) |
Sep 26, 2016 | 32.49 | 32.58 | 31.60 | 31.78 | 650,995 | -0.97(-2.97%) |
Sep 23, 2016 | 32.05 | 34.08 | 31.60 | 32.75 | 1,359,840 | +0.71(+2.20%) |
Sep 22, 2016 | 31.78 | 32.58 | 31.78 | 32.05 | 604,470 | +0.26(+0.83%) |
Sep 21, 2016 | 31.43 | 31.87 | 31.07 | 31.78 | 703,899 | +0.44(+1.41%) |
Sep 20, 2016 | 31.60 | 31.87 | 31.25 | 31.34 | 743,051 | -0.35(-1.11%) |
Sep 19, 2016 | 32.31 | 32.93 | 31.07 | 31.69 | 804,530 | -0.71(-2.18%) |
Sep 16, 2016 | 31.69 | 32.49 | 31.43 | 32.40 | 1,736,594 | +0.79(+2.51%) |
Sep 15, 2016 | 33.02 | 33.02 | 31.16 | 31.60 | 687,337 | +0.35(+1.13%) |
Sep 14, 2016 | 32.49 | 32.58 | 31.16 | 31.25 | 526,975 | -0.97(-3.01%) |
Sep 13, 2016 | 33.37 | 33.72 | 31.96 | 32.22 | 1,184,349 | -1.50(-4.45%) |
Sep 12, 2016 | 32.13 | 33.72 | 32.13 | 33.72 | 953,083 | +1.32(+4.09%) |
Sep 09, 2016 | 32.66 | 33.37 | 32.31 | 32.40 | 1,196,378 | -0.71(-2.13%) |
Sep 08, 2016 | 33.28 | 33.63 | 32.75 | 33.10 | 599,039 | +0.00(+0.00%) |
Sep 07, 2016 | 31.60 | 33.19 | 31.60 | 33.10 | 709,423 | +1.24(+3.88%) |
Sep 06, 2016 | 32.31 | 32.49 | 31.16 | 31.87 | 1,069,621 | -0.88(-2.70%) |
Sep 02, 2016 | 32.40 | 32.75 | 32.75 | 32.75 | 471,798 | +0.79(+2.49%) |