Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.20 | 37.20 | 35.00 | 35.60 | 108,416 | -1.55(-4.17%) |
Nov 29, 2016 | 37.20 | 37.60 | 35.85 | 37.15 | 46,043 | -0.60(-1.59%) |
Nov 28, 2016 | 39.55 | 39.80 | 37.60 | 37.75 | 48,026 | -1.80(-4.55%) |
Nov 25, 2016 | 39.20 | 40.15 | 38.95 | 39.55 | 39,187 | +0.65(+1.67%) |
Nov 23, 2016 | 38.90 | 38.90 | 38.90 | 0 | +1.35(+3.60%) | |
Nov 22, 2016 | 37.95 | 38.10 | 36.55 | 37.55 | 38,937 | -0.40(-1.05%) |
Nov 21, 2016 | 38.05 | 38.35 | 36.75 | 37.95 | 17,949 | +0.00(+0.00%) |
Nov 18, 2016 | 37.85 | 38.50 | 36.90 | 37.95 | 30,078 | +0.20(+0.53%) |
Nov 17, 2016 | 36.55 | 38.70 | 35.20 | 37.75 | 98,447 | +1.15(+3.14%) |
Nov 16, 2016 | 37.80 | 38.29 | 36.00 | 36.60 | 46,621 | -1.30(-3.43%) |
Nov 15, 2016 | 37.10 | 38.10 | 35.00 | 37.90 | 83,918 | +0.55(+1.47%) |
Nov 14, 2016 | 37.10 | 37.90 | 36.85 | 37.35 | 79,870 | +0.85(+2.33%) |
Nov 11, 2016 | 36.80 | 37.02 | 33.40 | 36.50 | 109,114 | +0.08(+0.21%) |
Nov 10, 2016 | 36.85 | 38.50 | 36.85 | 36.42 | 72,591 | -0.03(-0.07%) |
Nov 09, 2016 | 31.80 | 37.30 | 31.80 | 36.45 | 173,384 | +4.85(+15.35%) |
Nov 08, 2016 | 33.90 | 33.90 | 31.15 | 31.60 | 50,584 | -2.25(-6.65%) |
Nov 07, 2016 | 34.70 | 35.95 | 33.45 | 33.85 | 51,524 | -0.20(-0.59%) |
Nov 04, 2016 | 32.45 | 34.45 | 32.35 | 34.05 | 33,060 | +1.70(+5.26%) |
Nov 03, 2016 | 32.50 | 32.89 | 32.00 | 32.35 | 52,902 | -0.15(-0.46%) |
Nov 02, 2016 | 32.05 | 32.95 | 31.55 | 32.50 | 43,407 | +0.60(+1.88%) |
Nov 01, 2016 | 31.80 | 32.15 | 31.55 | 31.90 | 49,600 | +0.05(+0.16%) |
Oct 31, 2016 | 31.50 | 32.15 | 30.85 | 31.85 | 74,377 | +0.50(+1.59%) |
Oct 28, 2016 | 30.65 | 31.35 | 30.45 | 31.35 | 27,993 | +0.15(+0.48%) |
Oct 27, 2016 | 31.30 | 31.65 | 30.55 | 31.20 | 47,165 | -0.05(-0.16%) |
Oct 26, 2016 | 30.50 | 31.95 | 30.50 | 31.25 | 142,056 | +0.55(+1.79%) |
Oct 25, 2016 | 30.73 | 31.00 | 30.05 | 30.70 | 41,228 | -0.15(-0.49%) |
Oct 24, 2016 | 30.65 | 31.30 | 30.05 | 30.85 | 18,903 | +0.71(+2.36%) |
Oct 21, 2016 | 29.99 | 30.30 | 29.78 | 30.14 | 16,343 | -0.09(-0.30%) |
Oct 20, 2016 | 30.13 | 30.88 | 30.13 | 30.23 | 21,976 | +0.20(+0.67%) |
Oct 19, 2016 | 29.45 | 30.55 | 28.45 | 30.03 | 44,530 | +0.47(+1.59%) |
Oct 18, 2016 | 29.31 | 29.90 | 28.65 | 29.56 | 52,002 | +0.51(+1.76%) |
Oct 17, 2016 | 28.80 | 29.38 | 28.42 | 29.05 | 87,210 | +0.28(+0.97%) |
Oct 14, 2016 | 28.52 | 28.89 | 27.94 | 28.77 | 90,757 | +0.20(+0.70%) |
Oct 13, 2016 | 29.75 | 29.98 | 28.46 | 28.57 | 122,141 | -1.25(-4.19%) |
Oct 12, 2016 | 30.51 | 30.92 | 29.53 | 29.82 | 105,746 | -0.78(-2.55%) |
Oct 11, 2016 | 31.17 | 31.22 | 30.22 | 30.60 | 35,017 | -0.83(-2.64%) |
Oct 10, 2016 | 30.37 | 32.04 | 30.37 | 31.43 | 73,523 | +1.16(+3.83%) |
Oct 07, 2016 | 29.53 | 30.70 | 29.53 | 30.27 | 85,140 | +0.63(+2.13%) |
Oct 06, 2016 | 33.24 | 33.37 | 26.66 | 29.64 | 326,264 | -3.28(-9.96%) |
Oct 05, 2016 | 31.99 | 33.61 | 29.99 | 32.92 | 265,605 | +1.37(+4.34%) |
Oct 04, 2016 | 30.64 | 32.21 | 30.51 | 31.55 | 54,779 | +0.38(+1.22%) |
Oct 03, 2016 | 32.08 | 32.48 | 30.47 | 31.17 | 66,378 | -1.30(-4.00%) |
Sep 30, 2016 | 32.85 | 33.00 | 32.01 | 32.47 | 73,128 | +0.30(+0.93%) |
Sep 29, 2016 | 37.00 | 37.00 | 31.61 | 32.17 | 206,741 | +0.00(+0.00%) |
Sep 28, 2016 | 32.23 | 32.98 | 30.54 | 32.17 | 42,912 | +0.21(+0.66%) |
Sep 27, 2016 | 33.63 | 34.02 | 30.63 | 31.96 | 57,523 | -1.35(-4.05%) |
Sep 26, 2016 | 34.78 | 37.30 | 33.13 | 33.31 | 209,220 | -1.01(-2.94%) |
Sep 23, 2016 | 33.44 | 34.90 | 31.21 | 34.32 | 113,898 | +0.71(+2.11%) |
Sep 22, 2016 | 29.65 | 34.23 | 29.25 | 33.61 | 205,235 | +4.34(+14.83%) |
Sep 21, 2016 | 27.44 | 29.51 | 27.21 | 29.27 | 85,725 | +2.05(+7.53%) |
Sep 20, 2016 | 26.41 | 28.33 | 26.06 | 27.22 | 105,654 | +1.12(+4.29%) |
Sep 19, 2016 | 25.94 | 27.02 | 25.34 | 26.10 | 176,590 | +0.40(+1.56%) |
Sep 16, 2016 | 25.50 | 26.40 | 25.28 | 25.70 | 125,147 | +0.23(+0.90%) |
Sep 15, 2016 | 25.30 | 26.21 | 24.95 | 25.47 | 52,976 | +0.39(+1.56%) |
Sep 14, 2016 | 24.99 | 25.68 | 24.25 | 25.08 | 60,157 | +0.36(+1.46%) |
Sep 13, 2016 | 25.63 | 26.09 | 24.25 | 24.72 | 26,479 | -0.95(-3.70%) |
Sep 12, 2016 | 25.83 | 26.79 | 25.30 | 25.67 | 61,157 | -0.23(-0.89%) |
Sep 09, 2016 | 26.05 | 26.73 | 25.66 | 25.90 | 59,999 | -0.10(-0.38%) |
Sep 08, 2016 | 26.08 | 26.61 | 25.10 | 26.00 | 47,616 | -0.24(-0.91%) |
Sep 07, 2016 | 25.00 | 26.43 | 24.26 | 26.24 | 140,354 | +1.14(+4.54%) |
Sep 06, 2016 | 25.00 | 25.68 | 24.36 | 25.10 | 38,286 | +0.11(+0.44%) |
Sep 02, 2016 | 23.85 | 24.99 | 24.99 | 24.99 | 13,700 | +1.71(+7.35%) |