Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.82 | 51.02 | 49.83 | 50.11 | 467,991 | -0.69(-1.36%) |
Nov 29, 2016 | 50.28 | 51.49 | 49.64 | 50.80 | 381,136 | +0.44(+0.87%) |
Nov 28, 2016 | 51.52 | 51.90 | 49.75 | 50.36 | 385,562 | -1.41(-2.72%) |
Nov 25, 2016 | 51.14 | 51.83 | 49.97 | 51.77 | 196,370 | +0.78(+1.53%) |
Nov 23, 2016 | 50.99 | 50.99 | 50.99 | 0 | +1.78(+3.62%) | |
Nov 22, 2016 | 51.28 | 51.28 | 49.05 | 49.21 | 416,344 | -1.82(-3.57%) |
Nov 21, 2016 | 52.00 | 52.00 | 50.41 | 51.03 | 482,417 | -0.63(-1.22%) |
Nov 18, 2016 | 52.47 | 53.16 | 51.15 | 51.66 | 520,386 | -0.54(-1.03%) |
Nov 17, 2016 | 51.83 | 52.77 | 49.66 | 52.20 | 494,669 | +0.20(+0.38%) |
Nov 16, 2016 | 54.72 | 55.17 | 51.80 | 52.00 | 780,990 | -3.53(-6.36%) |
Nov 15, 2016 | 54.03 | 56.45 | 53.27 | 55.53 | 892,604 | +1.17(+2.15%) |
Nov 14, 2016 | 54.13 | 54.57 | 51.91 | 54.36 | 885,276 | +2.76(+5.35%) |
Nov 11, 2016 | 51.11 | 51.85 | 50.13 | 51.60 | 701,494 | +0.23(+0.45%) |
Nov 10, 2016 | 49.50 | 52.11 | 48.76 | 51.37 | 961,196 | +3.14(+6.51%) |
Nov 09, 2016 | 46.61 | 48.29 | 44.39 | 48.23 | 1,016,640 | +3.86(+8.70%) |
Nov 08, 2016 | 43.47 | 44.75 | 42.39 | 44.37 | 391,781 | +0.61(+1.39%) |
Nov 07, 2016 | 42.12 | 44.30 | 41.77 | 43.76 | 443,915 | +2.36(+5.70%) |
Nov 04, 2016 | 38.62 | 41.50 | 38.47 | 41.40 | 482,457 | +2.69(+6.95%) |
Nov 03, 2016 | 43.75 | 44.00 | 38.30 | 38.71 | 902,610 | -2.50(-6.07%) |
Nov 02, 2016 | 43.44 | 43.80 | 41.18 | 41.21 | 584,716 | -2.37(-5.44%) |
Nov 01, 2016 | 43.72 | 43.80 | 42.00 | 43.58 | 442,160 | +0.04(+0.09%) |
Oct 31, 2016 | 43.66 | 45.59 | 42.80 | 43.54 | 311,327 | +0.17(+0.39%) |
Oct 28, 2016 | 43.34 | 44.61 | 42.54 | 43.37 | 322,997 | -0.23(-0.53%) |
Oct 27, 2016 | 44.73 | 45.73 | 43.01 | 43.60 | 623,322 | -0.72(-1.62%) |
Oct 26, 2016 | 43.71 | 44.78 | 43.26 | 44.32 | 401,488 | +0.58(+1.33%) |
Oct 25, 2016 | 43.51 | 44.16 | 42.86 | 43.74 | 401,665 | +0.21(+0.48%) |
Oct 24, 2016 | 43.50 | 44.22 | 42.53 | 43.53 | 363,323 | +0.47(+1.09%) |
Oct 21, 2016 | 41.84 | 43.63 | 41.33 | 43.06 | 349,786 | +0.76(+1.80%) |
Oct 20, 2016 | 40.94 | 42.50 | 40.64 | 42.30 | 297,377 | +1.23(+2.99%) |
Oct 19, 2016 | 41.05 | 41.75 | 40.52 | 41.07 | 316,204 | -0.06(-0.15%) |
Oct 18, 2016 | 41.70 | 42.35 | 40.72 | 41.13 | 341,506 | -0.01(-0.02%) |
Oct 17, 2016 | 40.86 | 41.95 | 40.31 | 41.14 | 563,844 | +0.26(+0.64%) |
Oct 14, 2016 | 42.61 | 42.87 | 40.87 | 40.88 | 391,418 | -1.20(-2.85%) |
Oct 13, 2016 | 40.95 | 42.62 | 40.76 | 42.08 | 397,680 | +0.46(+1.11%) |
Oct 12, 2016 | 43.39 | 43.81 | 41.20 | 41.62 | 521,277 | -1.75(-4.04%) |
Oct 11, 2016 | 44.75 | 45.32 | 42.81 | 43.37 | 309,646 | -1.77(-3.92%) |
Oct 10, 2016 | 43.82 | 45.73 | 43.80 | 45.14 | 367,640 | +1.64(+3.77%) |
Oct 07, 2016 | 43.79 | 44.20 | 42.77 | 43.50 | 470,074 | -0.04(-0.09%) |
Oct 06, 2016 | 45.25 | 45.80 | 43.43 | 43.54 | 427,224 | -2.36(-5.14%) |
Oct 05, 2016 | 46.01 | 47.03 | 45.58 | 45.90 | 459,962 | -0.02(-0.04%) |
Oct 04, 2016 | 46.22 | 46.87 | 45.37 | 45.92 | 573,368 | +0.28(+0.61%) |
Oct 03, 2016 | 45.65 | 45.95 | 43.04 | 45.64 | 662,692 | -0.41(-0.89%) |
Sep 30, 2016 | 45.87 | 47.00 | 45.36 | 46.05 | 733,828 | +0.52(+1.14%) |
Sep 29, 2016 | 46.58 | 47.24 | 45.37 | 45.53 | 593,497 | -1.25(-2.67%) |
Sep 28, 2016 | 47.00 | 47.41 | 46.21 | 46.78 | 474,435 | +0.19(+0.41%) |
Sep 27, 2016 | 46.50 | 47.21 | 45.78 | 46.59 | 514,203 | +0.14(+0.30%) |
Sep 26, 2016 | 46.23 | 46.80 | 46.13 | 46.45 | 423,914 | -0.09(-0.19%) |
Sep 23, 2016 | 46.74 | 46.83 | 46.00 | 46.54 | 542,253 | +0.72(+1.57%) |
Sep 22, 2016 | 46.80 | 46.84 | 45.36 | 45.82 | 475,998 | -0.43(-0.93%) |
Sep 21, 2016 | 46.24 | 46.99 | 44.65 | 46.25 | 754,960 | +0.38(+0.83%) |
Sep 20, 2016 | 45.55 | 47.29 | 45.44 | 45.87 | 822,080 | +0.64(+1.41%) |
Sep 19, 2016 | 44.12 | 46.28 | 43.92 | 45.23 | 964,137 | +1.32(+3.01%) |
Sep 16, 2016 | 43.09 | 44.05 | 42.20 | 43.91 | 1,210,603 | +0.65(+1.50%) |
Sep 15, 2016 | 41.86 | 43.50 | 41.74 | 43.26 | 736,027 | +1.67(+4.02%) |
Sep 14, 2016 | 40.98 | 41.70 | 40.75 | 41.59 | 653,268 | +0.51(+1.24%) |
Sep 13, 2016 | 41.35 | 41.38 | 40.01 | 41.08 | 868,480 | +0.47(+1.16%) |
Sep 12, 2016 | 38.35 | 40.67 | 38.35 | 40.61 | 614,252 | +1.60(+4.10%) |
Sep 09, 2016 | 41.77 | 42.50 | 39.00 | 39.01 | 3,248,748 | -1.26(-3.13%) |
Sep 08, 2016 | 39.52 | 40.78 | 38.46 | 40.27 | 1,324,765 | -1.07(-2.59%) |
Sep 07, 2016 | 40.00 | 42.50 | 40.00 | 41.34 | 684,331 | +0.42(+1.03%) |
Sep 06, 2016 | 36.86 | 41.78 | 36.86 | 40.92 | 1,817,082 | +4.45(+12.20%) |
Sep 02, 2016 | 37.03 | 36.47 | 36.47 | 36.47 | 269,100 | -0.49(-1.33%) |