Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.00 | 35.47 | 33.64 | 33.65 | 1,004,522 | -1.26(-3.61%) |
Nov 29, 2016 | 35.16 | 35.53 | 33.80 | 34.91 | 1,149,482 | -0.30(-0.85%) |
Nov 28, 2016 | 36.31 | 36.58 | 35.07 | 35.21 | 555,428 | -1.24(-3.40%) |
Nov 25, 2016 | 36.90 | 36.90 | 36.23 | 36.45 | 124,543 | -0.21(-0.57%) |
Nov 23, 2016 | 36.66 | 36.66 | 36.66 | 0 | -0.46(-1.24%) | |
Nov 22, 2016 | 37.20 | 38.04 | 36.84 | 37.12 | 494,722 | -0.87(-2.29%) |
Nov 21, 2016 | 37.07 | 38.04 | 36.09 | 37.99 | 949,845 | +0.80(+2.15%) |
Nov 18, 2016 | 37.52 | 37.95 | 36.86 | 37.19 | 704,968 | -0.06(-0.16%) |
Nov 17, 2016 | 36.67 | 37.80 | 36.37 | 37.25 | 812,404 | +0.68(+1.86%) |
Nov 16, 2016 | 36.32 | 37.98 | 35.72 | 36.57 | 782,448 | -0.07(-0.19%) |
Nov 15, 2016 | 34.63 | 37.51 | 32.98 | 36.64 | 2,774,489 | +1.95(+5.62%) |
Nov 14, 2016 | 35.93 | 36.20 | 34.39 | 34.69 | 861,941 | -0.83(-2.34%) |
Nov 11, 2016 | 36.20 | 36.56 | 35.18 | 35.52 | 806,764 | -0.69(-1.91%) |
Nov 10, 2016 | 36.28 | 36.49 | 35.12 | 36.21 | 874,338 | +0.63(+1.77%) |
Nov 09, 2016 | 35.32 | 35.70 | 33.48 | 35.58 | 1,537,349 | +0.20(+0.57%) |
Nov 08, 2016 | 35.50 | 36.08 | 35.11 | 35.38 | 435,292 | -0.43(-1.20%) |
Nov 07, 2016 | 35.91 | 36.06 | 34.97 | 35.81 | 1,297,606 | +0.58(+1.65%) |
Nov 04, 2016 | 35.50 | 36.70 | 34.11 | 35.23 | 2,996,794 | +4.50(+14.64%) |
Nov 03, 2016 | 32.06 | 32.59 | 30.69 | 30.73 | 1,220,311 | -1.34(-4.18%) |
Nov 02, 2016 | 35.48 | 35.55 | 31.87 | 32.07 | 2,132,614 | -4.58(-12.50%) |
Nov 01, 2016 | 37.21 | 37.35 | 36.29 | 36.65 | 492,416 | -0.47(-1.27%) |
Oct 31, 2016 | 36.97 | 37.38 | 36.59 | 37.12 | 310,846 | +0.11(+0.30%) |
Oct 28, 2016 | 36.99 | 38.01 | 36.39 | 37.01 | 401,408 | -0.06(-0.16%) |
Oct 27, 2016 | 38.03 | 38.03 | 36.99 | 37.07 | 272,226 | -0.76(-2.01%) |
Oct 26, 2016 | 39.28 | 39.28 | 37.66 | 37.83 | 373,348 | -1.58(-4.01%) |
Oct 25, 2016 | 40.54 | 40.58 | 38.99 | 39.41 | 294,168 | -1.25(-3.07%) |
Oct 24, 2016 | 40.33 | 40.78 | 40.19 | 40.66 | 176,529 | +0.58(+1.45%) |
Oct 21, 2016 | 39.76 | 40.45 | 39.76 | 40.08 | 362,191 | -0.10(-0.25%) |
Oct 20, 2016 | 39.30 | 40.25 | 39.21 | 40.18 | 322,675 | +0.69(+1.75%) |
Oct 19, 2016 | 39.82 | 40.00 | 39.21 | 39.49 | 139,628 | -0.23(-0.58%) |
Oct 18, 2016 | 39.86 | 40.22 | 39.50 | 39.72 | 381,379 | +0.38(+0.98%) |
Oct 17, 2016 | 38.64 | 39.45 | 38.36 | 39.34 | 292,720 | +0.66(+1.69%) |
Oct 14, 2016 | 38.75 | 39.02 | 38.58 | 38.68 | 442,736 | +0.03(+0.08%) |
Oct 13, 2016 | 38.48 | 39.29 | 38.29 | 38.65 | 232,385 | -0.24(-0.62%) |
Oct 12, 2016 | 38.96 | 39.88 | 38.73 | 38.89 | 286,398 | +0.10(+0.26%) |
Oct 11, 2016 | 40.50 | 40.50 | 38.69 | 38.79 | 447,213 | -1.89(-4.65%) |
Oct 10, 2016 | 40.20 | 41.13 | 40.20 | 40.68 | 396,308 | +0.81(+2.04%) |
Oct 07, 2016 | 39.51 | 39.94 | 39.20 | 39.87 | 332,113 | +0.45(+1.13%) |
Oct 06, 2016 | 39.43 | 39.92 | 39.21 | 39.42 | 321,634 | -0.16(-0.40%) |
Oct 05, 2016 | 39.69 | 40.09 | 39.50 | 39.58 | 419,221 | -0.08(-0.20%) |
Oct 04, 2016 | 40.95 | 41.10 | 39.50 | 39.66 | 382,324 | -1.06(-2.60%) |
Oct 03, 2016 | 40.63 | 40.76 | 40.04 | 40.72 | 470,711 | -0.22(-0.54%) |
Sep 30, 2016 | 40.42 | 41.07 | 39.92 | 40.94 | 797,877 | +1.41(+3.57%) |
Sep 29, 2016 | 42.65 | 42.65 | 39.31 | 39.53 | 966,609 | -3.29(-7.68%) |
Sep 28, 2016 | 43.69 | 43.85 | 42.08 | 42.82 | 976,254 | -0.95(-2.17%) |
Sep 27, 2016 | 42.89 | 43.80 | 42.84 | 43.77 | 210,268 | +0.51(+1.18%) |
Sep 26, 2016 | 43.86 | 44.12 | 43.05 | 43.26 | 535,626 | -0.67(-1.53%) |
Sep 23, 2016 | 45.11 | 45.30 | 43.58 | 43.93 | 301,779 | -1.14(-2.53%) |
Sep 22, 2016 | 45.18 | 45.59 | 44.78 | 45.07 | 619,491 | +0.19(+0.42%) |
Sep 21, 2016 | 43.29 | 44.97 | 43.04 | 44.88 | 484,352 | +1.66(+3.84%) |
Sep 20, 2016 | 43.82 | 43.82 | 43.05 | 43.22 | 374,311 | -0.23(-0.53%) |
Sep 19, 2016 | 42.56 | 43.53 | 42.45 | 43.45 | 454,666 | +0.97(+2.28%) |
Sep 16, 2016 | 42.64 | 42.91 | 42.24 | 42.48 | 813,450 | +0.31(+0.74%) |
Sep 15, 2016 | 41.24 | 42.25 | 41.24 | 42.17 | 452,989 | +0.93(+2.26%) |
Sep 14, 2016 | 40.71 | 41.37 | 40.54 | 41.24 | 330,669 | +0.55(+1.35%) |
Sep 13, 2016 | 41.66 | 41.66 | 40.48 | 40.69 | 239,900 | -1.17(-2.80%) |
Sep 12, 2016 | 40.86 | 41.88 | 40.36 | 41.86 | 321,262 | +0.82(+2.00%) |
Sep 09, 2016 | 43.33 | 43.56 | 40.99 | 41.04 | 501,397 | -2.59(-5.94%) |
Sep 08, 2016 | 43.93 | 44.00 | 43.38 | 43.63 | 1,513,596 | -0.42(-0.95%) |
Sep 07, 2016 | 43.51 | 44.35 | 43.29 | 44.05 | 982,617 | +0.16(+0.36%) |
Sep 06, 2016 | 43.38 | 43.92 | 42.92 | 43.89 | 320,911 | +0.77(+1.79%) |
Sep 02, 2016 | 42.82 | 43.12 | 43.12 | 43.12 | 205,400 | +0.66(+1.55%) |