Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.64 | 45.15 | 43.39 | 44.56 | 1,317,151 | +1.14(+2.63%) |
Nov 29, 2016 | 42.32 | 44.28 | 42.32 | 43.42 | 734,020 | +0.94(+2.22%) |
Nov 28, 2016 | 42.89 | 43.17 | 42.33 | 42.48 | 273,649 | -0.55(-1.27%) |
Nov 25, 2016 | 43.15 | 43.20 | 42.58 | 43.02 | 141,659 | +0.04(+0.09%) |
Nov 23, 2016 | 42.99 | 42.99 | 42.99 | 0 | +0.14(+0.32%) | |
Nov 22, 2016 | 43.54 | 43.54 | 42.66 | 42.85 | 881,493 | -0.57(-1.30%) |
Nov 21, 2016 | 43.94 | 44.20 | 43.02 | 43.41 | 628,635 | -0.08(-0.18%) |
Nov 18, 2016 | 43.52 | 44.00 | 43.21 | 43.49 | 479,898 | +0.40(+0.92%) |
Nov 17, 2016 | 42.96 | 43.42 | 42.54 | 43.09 | 562,127 | +0.17(+0.39%) |
Nov 16, 2016 | 41.53 | 43.10 | 41.27 | 42.93 | 805,654 | +1.63(+3.94%) |
Nov 15, 2016 | 41.49 | 41.78 | 40.96 | 41.30 | 662,319 | -0.19(-0.45%) |
Nov 14, 2016 | 41.62 | 42.71 | 40.39 | 41.49 | 1,682,290 | +0.25(+0.60%) |
Nov 11, 2016 | 38.97 | 41.49 | 38.92 | 41.24 | 1,872,626 | +2.15(+5.49%) |
Nov 10, 2016 | 42.27 | 42.80 | 38.88 | 39.09 | 2,849,463 | -2.93(-6.97%) |
Nov 09, 2016 | 43.72 | 44.52 | 41.25 | 42.02 | 4,406,579 | -3.35(-7.38%) |
Nov 08, 2016 | 44.20 | 45.67 | 43.91 | 45.37 | 1,009,504 | +1.06(+2.40%) |
Nov 07, 2016 | 43.75 | 44.36 | 43.50 | 44.31 | 1,038,376 | +1.62(+3.79%) |
Nov 04, 2016 | 42.65 | 43.66 | 42.08 | 42.69 | 1,688,508 | -0.15(-0.35%) |
Nov 03, 2016 | 43.42 | 43.79 | 42.58 | 42.84 | 1,775,935 | -0.57(-1.30%) |
Nov 02, 2016 | 42.19 | 45.13 | 40.54 | 43.40 | 8,254,948 | -8.24(-15.96%) |
Nov 01, 2016 | 51.60 | 52.16 | 51.19 | 51.65 | 1,319,008 | +0.27(+0.52%) |
Oct 31, 2016 | 51.29 | 51.50 | 50.85 | 51.38 | 657,629 | +0.09(+0.17%) |
Oct 28, 2016 | 50.03 | 51.67 | 49.22 | 51.29 | 673,863 | +0.98(+1.95%) |
Oct 27, 2016 | 51.39 | 51.80 | 49.84 | 50.30 | 936,254 | -1.07(-2.09%) |
Oct 26, 2016 | 51.42 | 52.06 | 51.12 | 51.38 | 410,074 | -0.23(-0.44%) |
Oct 25, 2016 | 52.09 | 52.44 | 50.77 | 51.61 | 954,242 | -0.48(-0.92%) |
Oct 24, 2016 | 50.03 | 52.22 | 49.72 | 52.08 | 1,454,670 | +2.45(+4.94%) |
Oct 21, 2016 | 48.17 | 49.70 | 48.13 | 49.63 | 797,915 | +1.21(+2.50%) |
Oct 20, 2016 | 48.67 | 48.79 | 47.78 | 48.42 | 496,933 | -0.39(-0.79%) |
Oct 19, 2016 | 49.76 | 50.12 | 48.76 | 48.81 | 572,523 | -0.86(-1.74%) |
Oct 18, 2016 | 50.09 | 50.15 | 49.28 | 49.67 | 982,467 | +0.19(+0.38%) |
Oct 17, 2016 | 49.30 | 49.81 | 49.06 | 49.48 | 442,045 | +0.12(+0.24%) |
Oct 14, 2016 | 49.66 | 50.24 | 49.27 | 49.36 | 320,743 | -0.23(-0.46%) |
Oct 13, 2016 | 48.73 | 49.85 | 48.13 | 49.59 | 544,610 | +0.28(+0.56%) |
Oct 12, 2016 | 49.03 | 49.56 | 48.84 | 49.31 | 460,330 | +0.32(+0.65%) |
Oct 11, 2016 | 50.03 | 50.07 | 48.60 | 48.99 | 504,459 | -1.17(-2.34%) |
Oct 10, 2016 | 49.37 | 50.27 | 49.29 | 50.17 | 380,486 | +0.86(+1.75%) |
Oct 07, 2016 | 49.24 | 49.63 | 48.46 | 49.30 | 483,976 | -0.27(-0.54%) |
Oct 06, 2016 | 48.79 | 49.70 | 48.09 | 49.57 | 381,013 | +1.07(+2.21%) |
Oct 05, 2016 | 49.09 | 49.37 | 48.40 | 48.50 | 326,471 | -0.51(-1.03%) |
Oct 04, 2016 | 49.86 | 49.86 | 48.68 | 49.00 | 277,953 | -0.57(-1.14%) |
Oct 03, 2016 | 49.53 | 49.84 | 49.11 | 49.57 | 333,465 | -0.22(-0.44%) |
Sep 30, 2016 | 49.37 | 50.11 | 49.31 | 49.79 | 536,083 | +0.14(+0.28%) |
Sep 29, 2016 | 50.13 | 50.13 | 49.28 | 49.65 | 319,603 | -0.48(-0.95%) |
Sep 28, 2016 | 50.65 | 50.76 | 49.67 | 50.13 | 466,338 | -0.61(-1.19%) |
Sep 27, 2016 | 49.94 | 51.11 | 49.94 | 50.73 | 533,588 | +0.65(+1.29%) |
Sep 26, 2016 | 49.47 | 50.33 | 49.41 | 50.09 | 372,056 | +0.44(+0.88%) |
Sep 23, 2016 | 49.97 | 50.56 | 49.57 | 49.65 | 482,371 | -0.25(-0.50%) |
Sep 22, 2016 | 47.95 | 50.00 | 47.73 | 49.90 | 743,926 | +2.30(+4.84%) |
Sep 21, 2016 | 46.39 | 47.68 | 46.18 | 47.59 | 566,170 | +1.39(+3.01%) |
Sep 20, 2016 | 46.93 | 47.22 | 46.16 | 46.20 | 681,266 | -0.64(-1.36%) |
Sep 19, 2016 | 48.42 | 48.48 | 46.74 | 46.84 | 739,216 | -1.39(-2.88%) |
Sep 16, 2016 | 48.48 | 48.59 | 48.05 | 48.23 | 686,899 | -0.28(-0.57%) |
Sep 15, 2016 | 47.75 | 48.85 | 47.45 | 48.51 | 658,402 | +0.76(+1.60%) |
Sep 14, 2016 | 48.05 | 48.38 | 47.45 | 47.74 | 365,439 | -0.06(-0.12%) |
Sep 13, 2016 | 49.55 | 50.21 | 46.86 | 47.80 | 729,867 | -1.93(-3.87%) |
Sep 12, 2016 | 48.69 | 49.85 | 47.78 | 49.73 | 1,049,223 | +0.57(+1.15%) |
Sep 09, 2016 | 51.26 | 51.56 | 48.97 | 49.16 | 907,334 | -2.51(-4.86%) |
Sep 08, 2016 | 51.98 | 52.08 | 51.57 | 51.68 | 341,938 | -0.39(-0.74%) |
Sep 07, 2016 | 51.52 | 52.07 | 51.40 | 52.06 | 530,518 | +0.42(+0.81%) |
Sep 06, 2016 | 51.84 | 52.57 | 51.30 | 51.65 | 491,034 | -0.10(-0.19%) |
Sep 02, 2016 | 51.04 | 51.74 | 51.74 | 51.74 | 832,270 | +0.74(+1.46%) |