Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.98 | 32.99 | 31.95 | 32.07 | 2,204,938 | -0.70(-2.14%) |
Nov 29, 2016 | 33.59 | 33.76 | 32.59 | 32.77 | 1,369,645 | -0.93(-2.76%) |
Nov 28, 2016 | 34.14 | 34.98 | 33.33 | 33.70 | 1,307,609 | -0.48(-1.40%) |
Nov 25, 2016 | 33.67 | 34.60 | 33.36 | 34.18 | 1,086,021 | +0.60(+1.79%) |
Nov 23, 2016 | 33.58 | 33.58 | 33.58 | 0 | +1.09(+3.35%) | |
Nov 22, 2016 | 31.60 | 32.66 | 31.50 | 32.49 | 1,501,836 | +1.17(+3.74%) |
Nov 21, 2016 | 31.41 | 31.44 | 30.66 | 31.32 | 843,977 | +0.02(+0.06%) |
Nov 18, 2016 | 31.34 | 31.86 | 31.06 | 31.30 | 3,154,242 | +0.03(+0.10%) |
Nov 17, 2016 | 31.61 | 31.73 | 31.05 | 31.27 | 1,244,335 | -0.12(-0.38%) |
Nov 16, 2016 | 31.09 | 32.42 | 30.90 | 31.39 | 2,367,088 | +0.17(+0.54%) |
Nov 15, 2016 | 32.34 | 32.65 | 31.15 | 31.22 | 1,632,030 | -0.71(-2.22%) |
Nov 14, 2016 | 32.59 | 33.29 | 31.18 | 31.93 | 3,075,370 | -0.57(-1.75%) |
Nov 11, 2016 | 33.44 | 33.61 | 31.74 | 32.50 | 4,173,132 | -0.85(-2.55%) |
Nov 10, 2016 | 34.91 | 36.01 | 33.13 | 33.35 | 8,727,156 | -6.85(-17.04%) |
Nov 09, 2016 | 40.02 | 41.31 | 39.80 | 40.20 | 2,369,565 | -1.71(-4.08%) |
Nov 08, 2016 | 42.63 | 42.92 | 41.90 | 41.91 | 1,380,305 | -0.89(-2.08%) |
Nov 07, 2016 | 42.34 | 42.88 | 41.52 | 42.80 | 1,397,851 | +1.28(+3.08%) |
Nov 04, 2016 | 41.45 | 41.89 | 41.20 | 41.52 | 938,300 | -0.05(-0.12%) |
Nov 03, 2016 | 41.81 | 42.07 | 41.32 | 41.57 | 1,012,364 | -0.28(-0.67%) |
Nov 02, 2016 | 41.90 | 41.92 | 41.22 | 41.85 | 841,903 | -0.06(-0.14%) |
Nov 01, 2016 | 41.96 | 42.15 | 41.50 | 41.91 | 644,941 | +0.06(+0.14%) |
Oct 31, 2016 | 42.49 | 42.49 | 41.46 | 41.85 | 1,091,173 | -0.80(-1.88%) |
Oct 28, 2016 | 43.17 | 44.10 | 42.62 | 42.65 | 380,107 | -0.34(-0.79%) |
Oct 27, 2016 | 43.35 | 43.37 | 42.70 | 42.99 | 658,332 | -0.40(-0.92%) |
Oct 26, 2016 | 44.17 | 44.17 | 43.24 | 43.39 | 565,415 | -0.75(-1.70%) |
Oct 25, 2016 | 44.50 | 44.55 | 43.70 | 44.14 | 999,171 | -0.41(-0.92%) |
Oct 24, 2016 | 45.00 | 45.13 | 44.16 | 44.55 | 786,211 | -0.30(-0.67%) |
Oct 21, 2016 | 44.23 | 44.86 | 43.86 | 44.85 | 611,308 | +0.30(+0.67%) |
Oct 20, 2016 | 44.66 | 44.78 | 44.10 | 44.55 | 589,181 | -0.33(-0.74%) |
Oct 19, 2016 | 45.15 | 45.15 | 44.06 | 44.88 | 821,833 | +0.08(+0.18%) |
Oct 18, 2016 | 45.87 | 45.90 | 44.80 | 44.80 | 2,219,522 | -0.28(-0.62%) |
Oct 17, 2016 | 45.62 | 46.01 | 45.00 | 45.08 | 544,129 | -0.54(-1.18%) |
Oct 14, 2016 | 45.67 | 46.39 | 45.11 | 45.62 | 512,084 | +0.51(+1.13%) |
Oct 13, 2016 | 45.61 | 45.79 | 44.30 | 45.11 | 851,416 | -0.98(-2.13%) |
Oct 12, 2016 | 46.86 | 46.96 | 46.03 | 46.09 | 658,281 | -0.76(-1.62%) |
Oct 11, 2016 | 48.00 | 48.33 | 46.46 | 46.85 | 1,487,477 | -1.26(-2.62%) |
Oct 10, 2016 | 47.95 | 48.45 | 47.66 | 48.11 | 590,478 | +0.24(+0.50%) |
Oct 07, 2016 | 47.43 | 48.25 | 47.20 | 47.87 | 919,745 | +0.13(+0.27%) |
Oct 06, 2016 | 47.93 | 47.93 | 47.27 | 47.74 | 435,915 | -0.26(-0.54%) |
Oct 05, 2016 | 48.50 | 48.58 | 47.95 | 48.00 | 711,179 | +0.48(+1.01%) |
Oct 04, 2016 | 48.50 | 48.50 | 46.91 | 47.52 | 1,130,587 | -0.90(-1.86%) |
Oct 03, 2016 | 47.66 | 48.51 | 47.59 | 48.42 | 459,768 | +0.76(+1.59%) |
Sep 30, 2016 | 47.91 | 48.43 | 47.55 | 47.66 | 592,106 | +0.14(+0.29%) |
Sep 29, 2016 | 48.90 | 49.08 | 47.06 | 47.52 | 960,718 | -1.52(-3.10%) |
Sep 28, 2016 | 49.32 | 49.81 | 48.39 | 49.04 | 1,116,748 | +0.25(+0.51%) |
Sep 27, 2016 | 48.87 | 49.50 | 48.53 | 48.79 | 1,028,302 | +0.24(+0.49%) |
Sep 26, 2016 | 49.21 | 49.50 | 48.34 | 48.55 | 1,351,277 | -0.92(-1.86%) |
Sep 23, 2016 | 50.27 | 50.51 | 49.24 | 49.47 | 3,023,127 | -1.28(-2.52%) |
Sep 22, 2016 | 49.34 | 50.99 | 48.93 | 50.75 | 1,951,539 | +1.39(+2.82%) |
Sep 21, 2016 | 48.67 | 49.50 | 48.40 | 49.36 | 1,280,561 | +1.06(+2.19%) |
Sep 20, 2016 | 46.32 | 48.50 | 46.15 | 48.30 | 1,476,209 | +2.25(+4.89%) |
Sep 19, 2016 | 45.65 | 46.78 | 45.57 | 46.05 | 845,594 | +0.53(+1.16%) |
Sep 16, 2016 | 44.67 | 45.94 | 44.32 | 45.52 | 1,717,125 | +1.36(+3.08%) |
Sep 15, 2016 | 45.14 | 45.14 | 43.98 | 44.16 | 2,538,456 | -0.84(-1.87%) |
Sep 14, 2016 | 46.53 | 46.63 | 44.78 | 45.00 | 1,690,241 | -1.58(-3.39%) |
Sep 13, 2016 | 46.84 | 47.66 | 45.75 | 46.58 | 789,777 | -0.78(-1.65%) |
Sep 12, 2016 | 45.63 | 47.50 | 45.09 | 47.36 | 1,153,020 | +0.76(+1.63%) |
Sep 09, 2016 | 48.81 | 48.81 | 46.60 | 46.60 | 1,229,637 | -2.65(-5.38%) |
Sep 08, 2016 | 49.43 | 50.18 | 49.22 | 49.25 | 1,206,412 | -0.39(-0.79%) |
Sep 07, 2016 | 50.29 | 50.68 | 49.36 | 49.64 | 1,974,604 | -0.67(-1.33%) |
Sep 06, 2016 | 46.83 | 50.42 | 46.83 | 50.31 | 3,201,381 | +3.14(+6.66%) |
Sep 02, 2016 | 46.10 | 47.17 | 47.17 | 47.17 | 1,482,800 | +0.98(+2.12%) |