Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.10 | 42.80 | 41.53 | 41.75 | 172,019 | +0.05(+0.12%) |
Nov 29, 2016 | 41.80 | 42.25 | 41.60 | 41.70 | 161,415 | -0.30(-0.71%) |
Nov 28, 2016 | 42.30 | 42.35 | 41.50 | 42.00 | 124,257 | -0.40(-0.94%) |
Nov 25, 2016 | 42.30 | 42.65 | 41.50 | 42.40 | 60,674 | +0.05(+0.12%) |
Nov 23, 2016 | 42.35 | 42.35 | 42.35 | 0 | +1.05(+2.54%) | |
Nov 22, 2016 | 41.00 | 41.45 | 40.90 | 41.30 | 164,232 | +0.30(+0.73%) |
Nov 21, 2016 | 41.00 | 41.35 | 40.90 | 41.00 | 271,491 | -0.02(-0.06%) |
Nov 18, 2016 | 42.00 | 42.25 | 40.65 | 41.02 | 343,789 | -0.98(-2.32%) |
Nov 17, 2016 | 41.95 | 42.40 | 41.65 | 42.00 | 260,768 | +0.05(+0.12%) |
Nov 16, 2016 | 41.55 | 42.55 | 41.55 | 41.95 | 208,402 | +0.15(+0.36%) |
Nov 15, 2016 | 41.80 | 42.05 | 41.40 | 41.80 | 173,475 | +0.05(+0.12%) |
Nov 14, 2016 | 41.10 | 42.35 | 41.10 | 41.75 | 260,274 | +1.20(+2.96%) |
Nov 11, 2016 | 40.20 | 41.45 | 39.85 | 40.55 | 338,792 | +0.35(+0.87%) |
Nov 10, 2016 | 40.10 | 42.00 | 39.15 | 40.20 | 369,167 | +0.65(+1.64%) |
Nov 09, 2016 | 37.60 | 40.10 | 37.60 | 39.55 | 225,125 | +1.35(+3.53%) |
Nov 08, 2016 | 37.10 | 38.70 | 36.45 | 38.20 | 328,183 | +0.80(+2.14%) |
Nov 07, 2016 | 35.70 | 37.50 | 35.30 | 37.40 | 371,183 | +2.50(+7.16%) |
Nov 04, 2016 | 35.30 | 36.05 | 34.75 | 34.90 | 298,177 | -0.40(-1.13%) |
Nov 03, 2016 | 35.00 | 35.95 | 34.75 | 35.30 | 246,293 | +0.60(+1.73%) |
Nov 02, 2016 | 34.80 | 35.30 | 34.50 | 34.70 | 182,905 | -0.30(-0.86%) |
Nov 01, 2016 | 35.55 | 36.00 | 34.20 | 35.00 | 241,608 | -0.65(-1.82%) |
Oct 31, 2016 | 35.35 | 36.10 | 34.91 | 35.65 | 237,922 | +0.15(+0.42%) |
Oct 28, 2016 | 34.85 | 35.55 | 34.30 | 35.50 | 406,769 | +0.75(+2.16%) |
Oct 27, 2016 | 33.85 | 35.50 | 33.55 | 34.75 | 652,301 | +1.48(+4.43%) |
Oct 26, 2016 | 31.90 | 34.02 | 31.00 | 33.27 | 705,601 | +4.12(+14.15%) |
Oct 25, 2016 | 29.65 | 30.00 | 29.00 | 29.15 | 195,668 | -0.65(-2.18%) |
Oct 24, 2016 | 29.45 | 29.90 | 29.20 | 29.80 | 99,110 | +0.51(+1.74%) |
Oct 21, 2016 | 28.76 | 29.45 | 28.57 | 29.29 | 99,797 | +0.28(+0.97%) |
Oct 20, 2016 | 28.82 | 29.25 | 28.82 | 29.01 | 101,234 | +0.04(+0.14%) |
Oct 19, 2016 | 29.18 | 29.21 | 28.74 | 28.97 | 72,425 | -0.14(-0.48%) |
Oct 18, 2016 | 29.49 | 29.49 | 28.82 | 29.11 | 132,602 | +0.11(+0.38%) |
Oct 17, 2016 | 28.90 | 29.18 | 28.62 | 29.00 | 110,745 | -0.03(-0.10%) |
Oct 14, 2016 | 29.20 | 29.35 | 28.76 | 29.03 | 127,603 | -0.15(-0.51%) |
Oct 13, 2016 | 29.49 | 29.66 | 29.07 | 29.18 | 184,639 | -0.65(-2.18%) |
Oct 12, 2016 | 29.75 | 30.10 | 29.45 | 29.83 | 131,684 | +0.13(+0.44%) |
Oct 11, 2016 | 29.69 | 29.90 | 29.52 | 29.70 | 156,747 | -0.08(-0.27%) |
Oct 10, 2016 | 29.48 | 29.87 | 29.48 | 29.78 | 119,253 | +0.45(+1.53%) |
Oct 07, 2016 | 29.80 | 29.80 | 27.96 | 29.33 | 151,697 | -0.52(-1.74%) |
Oct 06, 2016 | 29.82 | 30.05 | 29.38 | 29.85 | 142,365 | -0.01(-0.03%) |
Oct 05, 2016 | 29.89 | 30.18 | 29.60 | 29.86 | 179,605 | +0.20(+0.67%) |
Oct 04, 2016 | 30.04 | 30.46 | 29.63 | 29.66 | 224,413 | -0.21(-0.70%) |
Oct 03, 2016 | 29.80 | 30.21 | 29.43 | 29.87 | 160,774 | -0.09(-0.30%) |
Sep 30, 2016 | 29.37 | 30.10 | 29.34 | 29.96 | 164,523 | +0.75(+2.57%) |
Sep 29, 2016 | 29.46 | 29.67 | 29.19 | 29.21 | 132,549 | -0.34(-1.15%) |
Sep 28, 2016 | 29.18 | 29.58 | 28.62 | 29.55 | 180,867 | +0.53(+1.83%) |
Sep 27, 2016 | 29.41 | 29.59 | 28.97 | 29.02 | 172,749 | -0.54(-1.83%) |
Sep 26, 2016 | 29.91 | 30.11 | 29.50 | 29.56 | 160,292 | -0.62(-2.05%) |
Sep 23, 2016 | 30.68 | 30.69 | 30.00 | 30.18 | 211,055 | -0.53(-1.73%) |
Sep 22, 2016 | 30.87 | 31.37 | 30.50 | 30.71 | 138,355 | +0.22(+0.72%) |
Sep 21, 2016 | 30.29 | 30.89 | 30.04 | 30.49 | 105,901 | +0.34(+1.13%) |
Sep 20, 2016 | 30.99 | 30.99 | 30.14 | 30.15 | 123,159 | -0.69(-2.24%) |
Sep 19, 2016 | 30.95 | 32.25 | 30.64 | 30.84 | 138,641 | +0.15(+0.49%) |
Sep 16, 2016 | 30.85 | 31.36 | 30.66 | 30.69 | 383,811 | -0.09(-0.29%) |
Sep 15, 2016 | 29.35 | 30.80 | 29.30 | 30.78 | 216,035 | +1.31(+4.45%) |
Sep 14, 2016 | 29.44 | 29.88 | 29.18 | 29.47 | 125,376 | +0.07(+0.24%) |
Sep 13, 2016 | 29.71 | 29.96 | 29.37 | 29.40 | 139,029 | -0.66(-2.20%) |
Sep 12, 2016 | 29.73 | 30.36 | 29.62 | 30.06 | 286,778 | +0.12(+0.40%) |
Sep 09, 2016 | 31.50 | 31.56 | 29.93 | 29.94 | 255,527 | -1.79(-5.64%) |
Sep 08, 2016 | 30.95 | 31.81 | 30.85 | 31.73 | 208,443 | +0.94(+3.05%) |
Sep 07, 2016 | 30.46 | 31.16 | 30.26 | 30.79 | 194,770 | +0.37(+1.22%) |
Sep 06, 2016 | 30.77 | 30.86 | 30.35 | 30.42 | 123,246 | -0.24(-0.78%) |
Sep 02, 2016 | 30.73 | 30.66 | 30.66 | 30.66 | 87,100 | +0.14(+0.46%) |