Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.53 | 49.53 | 45.03 | 49.11 | 652,630 | +10.06(+25.74%) |
Nov 29, 2016 | 38.39 | 40.02 | 36.66 | 39.06 | 290,335 | -1.63(-4.01%) |
Nov 28, 2016 | 45.32 | 45.74 | 40.39 | 40.69 | 188,115 | -3.21(-7.32%) |
Nov 25, 2016 | 45.43 | 45.43 | 43.04 | 43.90 | 51,760 | -1.94(-4.23%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +1.59(+3.60%) | |
Nov 22, 2016 | 44.76 | 45.55 | 41.94 | 44.25 | 125,902 | -0.56(-1.24%) |
Nov 21, 2016 | 41.92 | 44.81 | 41.92 | 44.81 | 302,881 | +4.95(+12.43%) |
Nov 18, 2016 | 39.56 | 40.91 | 39.13 | 39.85 | 115,753 | +1.00(+2.59%) |
Nov 17, 2016 | 41.28 | 42.60 | 38.48 | 38.85 | 87,907 | -1.32(-3.29%) |
Nov 16, 2016 | 41.39 | 42.71 | 39.78 | 40.17 | 130,333 | -1.47(-3.53%) |
Nov 15, 2016 | 38.42 | 42.37 | 38.42 | 41.64 | 317,495 | +4.37(+11.71%) |
Nov 14, 2016 | 35.30 | 37.37 | 34.55 | 37.28 | 86,427 | +1.51(+4.23%) |
Nov 11, 2016 | 37.12 | 37.33 | 34.39 | 35.77 | 151,818 | -2.10(-5.54%) |
Nov 10, 2016 | 37.28 | 39.14 | 36.80 | 37.86 | 169,097 | -0.05(-0.13%) |
Nov 09, 2016 | 34.00 | 38.78 | 33.90 | 37.91 | 314,557 | +2.96(+8.48%) |
Nov 08, 2016 | 34.91 | 35.86 | 34.06 | 34.95 | 207,795 | -0.81(-2.25%) |
Nov 07, 2016 | 35.09 | 35.89 | 34.49 | 35.76 | 178,691 | +2.56(+7.70%) |
Nov 04, 2016 | 33.83 | 35.19 | 32.65 | 33.20 | 267,455 | -1.06(-3.11%) |
Nov 03, 2016 | 34.20 | 35.46 | 33.42 | 34.26 | 125,009 | +0.35(+1.03%) |
Nov 02, 2016 | 34.63 | 34.63 | 31.84 | 33.92 | 342,598 | -1.00(-2.88%) |
Nov 01, 2016 | 36.37 | 37.25 | 33.13 | 34.92 | 265,893 | -0.59(-1.65%) |
Oct 31, 2016 | 37.47 | 37.63 | 35.19 | 35.51 | 204,165 | -2.29(-6.05%) |
Oct 28, 2016 | 40.01 | 41.18 | 37.23 | 37.79 | 213,136 | -2.55(-6.31%) |
Oct 27, 2016 | 39.56 | 41.33 | 39.11 | 40.34 | 133,588 | +1.33(+3.42%) |
Oct 26, 2016 | 38.29 | 39.73 | 36.87 | 39.01 | 232,212 | -0.57(-1.43%) |
Oct 25, 2016 | 41.80 | 43.04 | 39.47 | 39.57 | 219,800 | -2.85(-6.73%) |
Oct 24, 2016 | 43.67 | 44.40 | 40.49 | 42.43 | 214,607 | -1.85(-4.18%) |
Oct 21, 2016 | 45.37 | 45.78 | 44.16 | 44.28 | 171,126 | -2.10(-4.53%) |
Oct 20, 2016 | 44.87 | 46.80 | 43.85 | 46.38 | 72,058 | +0.14(+0.30%) |
Oct 19, 2016 | 44.98 | 47.75 | 44.88 | 46.24 | 192,851 | +2.07(+4.68%) |
Oct 18, 2016 | 45.62 | 46.13 | 43.21 | 44.17 | 59,851 | +0.39(+0.89%) |
Oct 17, 2016 | 45.08 | 45.96 | 42.94 | 43.78 | 116,714 | -1.45(-3.21%) |
Oct 14, 2016 | 47.79 | 48.28 | 45.15 | 45.23 | 137,154 | -2.06(-4.35%) |
Oct 13, 2016 | 46.06 | 48.27 | 44.56 | 47.29 | 127,727 | +0.08(+0.17%) |
Oct 12, 2016 | 46.68 | 47.74 | 45.15 | 47.21 | 88,630 | -0.12(-0.25%) |
Oct 11, 2016 | 48.52 | 49.14 | 46.19 | 47.33 | 148,141 | -2.03(-4.11%) |
Oct 10, 2016 | 49.67 | 51.01 | 48.84 | 49.36 | 143,530 | +1.81(+3.81%) |
Oct 07, 2016 | 49.04 | 49.57 | 46.63 | 47.55 | 104,980 | -1.18(-2.43%) |
Oct 06, 2016 | 50.24 | 51.08 | 47.64 | 48.73 | 116,335 | -0.77(-1.55%) |
Oct 05, 2016 | 48.65 | 50.28 | 48.00 | 49.50 | 184,518 | +2.77(+5.94%) |
Oct 04, 2016 | 48.85 | 49.17 | 45.94 | 46.73 | 125,763 | -1.79(-3.69%) |
Oct 03, 2016 | 48.40 | 49.18 | 46.52 | 48.52 | 119,086 | +0.54(+1.12%) |
Sep 30, 2016 | 46.24 | 48.68 | 45.47 | 47.98 | 232,839 | +2.44(+5.35%) |
Sep 29, 2016 | 44.26 | 47.56 | 43.65 | 45.54 | 360,512 | +1.26(+2.84%) |
Sep 28, 2016 | 39.00 | 44.38 | 37.48 | 44.28 | 373,012 | +6.03(+15.77%) |
Sep 27, 2016 | 40.17 | 40.71 | 37.30 | 38.25 | 382,671 | -3.66(-8.73%) |
Sep 26, 2016 | 42.53 | 44.10 | 41.77 | 41.91 | 130,762 | -0.12(-0.28%) |
Sep 23, 2016 | 45.23 | 46.14 | 40.87 | 42.03 | 195,380 | -3.41(-7.51%) |
Sep 22, 2016 | 45.93 | 47.41 | 44.60 | 45.44 | 222,177 | +0.86(+1.92%) |
Sep 21, 2016 | 42.07 | 44.80 | 42.03 | 44.59 | 193,541 | +3.85(+9.45%) |
Sep 20, 2016 | 41.21 | 42.82 | 40.35 | 40.74 | 136,694 | -0.75(-1.80%) |
Sep 19, 2016 | 42.68 | 43.39 | 41.47 | 41.48 | 136,989 | -0.45(-1.07%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.16 | 41.93 | 180,958 | -0.69(-1.61%) |
Sep 15, 2016 | 41.48 | 43.72 | 41.33 | 42.62 | 173,431 | +1.33(+3.23%) |
Sep 14, 2016 | 43.51 | 45.46 | 40.98 | 41.29 | 310,581 | -2.34(-5.36%) |
Sep 13, 2016 | 47.24 | 48.11 | 43.19 | 43.62 | 402,795 | -6.36(-12.72%) |
Sep 12, 2016 | 47.54 | 50.52 | 46.50 | 49.98 | 219,238 | +0.90(+1.82%) |
Sep 09, 2016 | 52.40 | 53.09 | 49.02 | 49.08 | 175,885 | -4.85(-9.00%) |
Sep 08, 2016 | 51.14 | 54.49 | 50.84 | 53.94 | 179,913 | +3.62(+7.19%) |
Sep 07, 2016 | 49.61 | 51.52 | 49.47 | 50.32 | 131,035 | +0.85(+1.71%) |
Sep 06, 2016 | 47.50 | 49.48 | 47.40 | 49.47 | 117,177 | +2.22(+4.69%) |
Sep 02, 2016 | 46.11 | 47.25 | 47.25 | 47.25 | 152,827 | +2.39(+5.32%) |