Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.75 | 50.00 | 49.25 | 49.25 | 43,686 | -0.50(-1.01%) |
Nov 29, 2016 | 49.50 | 50.75 | 49.25 | 49.75 | 56,153 | +0.00(+0.00%) |
Nov 28, 2016 | 50.00 | 50.00 | 48.25 | 49.75 | 52,497 | -0.25(-0.50%) |
Nov 25, 2016 | 47.25 | 50.00 | 47.25 | 50.00 | 47,023 | +2.00(+4.17%) |
Nov 23, 2016 | 48.00 | 48.00 | 48.00 | 0 | +1.75(+3.78%) | |
Nov 22, 2016 | 45.75 | 46.50 | 45.00 | 46.25 | 44,773 | +0.25(+0.54%) |
Nov 21, 2016 | 46.00 | 47.00 | 44.50 | 46.00 | 94,026 | +0.25(+0.55%) |
Nov 18, 2016 | 45.00 | 45.75 | 44.50 | 45.75 | 48,932 | +0.75(+1.67%) |
Nov 17, 2016 | 44.50 | 45.00 | 44.00 | 45.00 | 43,868 | +1.00(+2.27%) |
Nov 16, 2016 | 44.50 | 45.00 | 43.50 | 44.00 | 48,771 | -0.25(-0.56%) |
Nov 15, 2016 | 43.50 | 44.75 | 43.50 | 44.25 | 65,014 | +0.25(+0.57%) |
Nov 14, 2016 | 44.00 | 44.75 | 43.25 | 44.00 | 65,138 | +0.75(+1.73%) |
Nov 11, 2016 | 42.50 | 44.50 | 41.75 | 43.25 | 93,611 | +1.50(+3.59%) |
Nov 10, 2016 | 40.75 | 41.75 | 40.00 | 41.75 | 66,062 | +1.50(+3.73%) |
Nov 09, 2016 | 39.50 | 40.50 | 38.50 | 40.25 | 37,286 | +0.00(+0.00%) |
Nov 08, 2016 | 39.75 | 40.75 | 39.25 | 40.25 | 31,124 | +0.00(+0.00%) |
Nov 07, 2016 | 40.50 | 40.75 | 39.50 | 40.25 | 40,259 | +0.50(+1.26%) |
Nov 04, 2016 | 38.75 | 40.00 | 38.50 | 39.75 | 30,153 | +1.25(+3.25%) |
Nov 03, 2016 | 38.75 | 38.75 | 38.25 | 38.50 | 10,743 | +0.00(+0.00%) |
Nov 02, 2016 | 39.25 | 39.25 | 38.00 | 38.50 | 19,433 | -0.25(-0.65%) |
Nov 01, 2016 | 39.50 | 39.50 | 38.25 | 38.75 | 21,867 | -0.25(-0.64%) |
Oct 31, 2016 | 39.75 | 39.75 | 39.00 | 39.00 | 22,367 | +0.00(+0.00%) |
Oct 28, 2016 | 39.00 | 39.00 | 38.50 | 39.00 | 19,914 | +0.25(+0.65%) |
Oct 27, 2016 | 39.25 | 39.25 | 38.00 | 38.75 | 29,187 | -0.50(-1.27%) |
Oct 26, 2016 | 39.50 | 39.50 | 39.00 | 39.25 | 27,314 | -0.25(-0.63%) |
Oct 25, 2016 | 40.00 | 40.50 | 39.50 | 39.50 | 25,159 | -1.25(-3.07%) |
Oct 24, 2016 | 40.50 | 41.00 | 40.50 | 40.75 | 17,666 | +0.25(+0.62%) |
Oct 21, 2016 | 39.75 | 40.50 | 39.50 | 40.50 | 11,661 | +0.25(+0.62%) |
Oct 20, 2016 | 40.25 | 41.00 | 40.25 | 40.25 | 12,333 | -0.50(-1.23%) |
Oct 19, 2016 | 39.50 | 41.00 | 39.50 | 40.75 | 29,065 | +1.25(+3.16%) |
Oct 18, 2016 | 40.25 | 40.25 | 39.25 | 39.50 | 38,143 | -0.75(-1.86%) |
Oct 17, 2016 | 40.25 | 40.38 | 40.00 | 40.25 | 25,284 | -0.25(-0.62%) |
Oct 14, 2016 | 40.75 | 41.00 | 40.25 | 40.50 | 22,639 | +0.00(+0.00%) |
Oct 13, 2016 | 40.75 | 41.12 | 40.25 | 40.50 | 28,792 | -0.50(-1.22%) |
Oct 12, 2016 | 41.25 | 41.62 | 40.50 | 41.00 | 20,121 | +0.00(+0.00%) |
Oct 11, 2016 | 41.75 | 42.00 | 41.00 | 41.00 | 24,734 | +0.25(+0.61%) |
Oct 10, 2016 | 41.50 | 42.75 | 40.75 | 40.75 | 85,615 | -0.75(-1.81%) |
Oct 07, 2016 | 42.00 | 42.75 | 41.50 | 41.50 | 43,922 | -1.25(-2.92%) |
Oct 06, 2016 | 42.00 | 43.25 | 41.75 | 42.75 | 42,318 | +0.00(+0.00%) |
Oct 05, 2016 | 42.25 | 42.75 | 41.50 | 42.75 | 36,070 | +1.00(+2.40%) |
Oct 04, 2016 | 41.75 | 41.88 | 41.50 | 41.75 | 33,350 | -0.25(-0.60%) |
Oct 03, 2016 | 41.75 | 42.38 | 41.25 | 42.00 | 19,233 | -0.25(-0.59%) |
Sep 30, 2016 | 41.50 | 42.50 | 41.00 | 42.25 | 46,949 | +1.25(+3.05%) |
Sep 29, 2016 | 42.00 | 42.50 | 40.75 | 41.00 | 53,888 | -1.25(-2.96%) |
Sep 28, 2016 | 41.75 | 42.75 | 41.62 | 42.25 | 45,915 | +0.75(+1.81%) |
Sep 27, 2016 | 42.50 | 43.25 | 41.50 | 41.50 | 51,127 | -1.25(-2.92%) |
Sep 26, 2016 | 43.00 | 43.25 | 42.20 | 42.75 | 27,371 | -0.25(-0.58%) |
Sep 23, 2016 | 42.75 | 43.50 | 42.75 | 43.00 | 24,454 | +0.00(+0.00%) |
Sep 22, 2016 | 41.75 | 44.00 | 41.75 | 43.00 | 107,361 | +1.25(+2.99%) |
Sep 21, 2016 | 41.00 | 41.75 | 41.00 | 41.75 | 32,473 | +0.75(+1.83%) |
Sep 20, 2016 | 41.75 | 42.00 | 40.50 | 41.00 | 45,059 | -0.25(-0.61%) |
Sep 19, 2016 | 41.25 | 42.25 | 40.75 | 41.25 | 36,080 | +0.25(+0.61%) |
Sep 16, 2016 | 41.25 | 41.50 | 40.50 | 41.00 | 114,470 | +0.00(+0.00%) |
Sep 15, 2016 | 41.75 | 41.75 | 40.50 | 41.00 | 57,618 | -0.50(-1.20%) |
Sep 14, 2016 | 42.25 | 42.50 | 41.25 | 41.50 | 49,815 | +0.00(+0.00%) |
Sep 13, 2016 | 42.00 | 44.00 | 41.25 | 41.50 | 63,752 | -0.50(-1.19%) |
Sep 12, 2016 | 42.50 | 43.00 | 40.75 | 42.00 | 82,390 | -1.25(-2.89%) |
Sep 09, 2016 | 47.54 | 47.54 | 42.75 | 43.25 | 184,997 | -6.25(-12.63%) |
Sep 08, 2016 | 49.50 | 50.25 | 48.50 | 49.50 | 74,219 | +0.50(+1.02%) |
Sep 07, 2016 | 47.50 | 49.75 | 47.50 | 49.00 | 82,671 | +1.50(+3.16%) |
Sep 06, 2016 | 46.75 | 47.71 | 46.00 | 47.50 | 47,681 | +0.75(+1.60%) |
Sep 02, 2016 | 45.75 | 46.75 | 46.75 | 46.75 | 47,388 | +1.25(+2.75%) |