Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.77 | 43.43 | 39.05 | 39.09 | 3,026,880 | -2.62(-6.29%) |
Nov 29, 2016 | 39.41 | 43.59 | 39.31 | 41.71 | 3,546,923 | +2.43(+6.18%) |
Nov 28, 2016 | 41.00 | 41.26 | 38.98 | 39.28 | 1,542,054 | -2.14(-5.16%) |
Nov 25, 2016 | 40.67 | 41.52 | 39.51 | 41.42 | 780,536 | +0.94(+2.32%) |
Nov 23, 2016 | 40.48 | 40.48 | 40.48 | 0 | +1.00(+2.54%) | |
Nov 22, 2016 | 40.77 | 41.71 | 39.05 | 39.48 | 1,899,589 | -1.00(-2.48%) |
Nov 21, 2016 | 40.22 | 41.16 | 39.80 | 40.48 | 1,335,743 | +0.32(+0.81%) |
Nov 18, 2016 | 40.25 | 40.91 | 39.57 | 40.16 | 1,432,089 | +0.23(+0.57%) |
Nov 17, 2016 | 38.63 | 41.29 | 37.89 | 39.93 | 1,616,705 | +1.31(+3.40%) |
Nov 16, 2016 | 40.97 | 42.00 | 38.60 | 38.62 | 1,586,707 | -2.57(-6.25%) |
Nov 15, 2016 | 40.28 | 41.45 | 38.99 | 41.19 | 1,459,940 | +0.62(+1.52%) |
Nov 14, 2016 | 37.01 | 40.64 | 36.04 | 40.58 | 2,352,841 | +3.76(+10.20%) |
Nov 11, 2016 | 34.72 | 36.95 | 34.65 | 36.82 | 1,684,902 | +1.36(+3.84%) |
Nov 10, 2016 | 34.97 | 36.79 | 33.94 | 35.46 | 2,570,906 | +1.39(+4.09%) |
Nov 09, 2016 | 31.41 | 34.84 | 31.22 | 34.07 | 3,364,849 | +4.21(+14.10%) |
Nov 08, 2016 | 28.63 | 30.60 | 28.54 | 29.86 | 1,673,237 | +0.78(+2.67%) |
Nov 07, 2016 | 28.43 | 29.66 | 27.88 | 29.08 | 1,808,703 | +1.52(+5.52%) |
Nov 04, 2016 | 26.85 | 27.72 | 26.72 | 27.56 | 1,676,729 | +0.81(+3.03%) |
Nov 03, 2016 | 29.18 | 29.83 | 24.00 | 26.75 | 10,818,523 | -3.30(-10.99%) |
Nov 02, 2016 | 31.15 | 31.54 | 30.02 | 30.05 | 1,362,428 | -1.30(-4.13%) |
Nov 01, 2016 | 31.06 | 31.96 | 30.41 | 31.35 | 1,103,524 | +0.42(+1.36%) |
Oct 31, 2016 | 32.19 | 32.32 | 30.86 | 30.93 | 1,234,922 | -1.30(-4.02%) |
Oct 28, 2016 | 31.35 | 32.80 | 30.31 | 32.22 | 1,746,903 | +0.42(+1.32%) |
Oct 27, 2016 | 33.68 | 33.94 | 31.57 | 31.80 | 2,075,545 | -1.52(-4.57%) |
Oct 26, 2016 | 34.00 | 34.49 | 32.71 | 33.32 | 1,347,331 | -0.58(-1.72%) |
Oct 25, 2016 | 33.87 | 34.53 | 33.48 | 33.91 | 1,080,769 | +0.13(+0.38%) |
Oct 24, 2016 | 34.88 | 35.20 | 33.29 | 33.78 | 1,339,994 | -0.94(-2.71%) |
Oct 21, 2016 | 35.23 | 35.82 | 34.53 | 34.72 | 1,050,177 | -0.68(-1.92%) |
Oct 20, 2016 | 33.81 | 35.46 | 33.68 | 35.40 | 1,654,079 | +1.23(+3.60%) |
Oct 19, 2016 | 35.36 | 35.56 | 33.97 | 34.16 | 1,785,816 | -1.39(-3.92%) |
Oct 18, 2016 | 36.66 | 37.08 | 35.30 | 35.56 | 1,847,125 | -0.39(-1.08%) |
Oct 17, 2016 | 36.85 | 37.44 | 35.14 | 35.95 | 2,349,600 | -0.69(-1.89%) |
Oct 14, 2016 | 40.49 | 41.37 | 36.61 | 36.64 | 6,398,499 | -5.62(-13.29%) |
Oct 13, 2016 | 41.65 | 43.29 | 40.97 | 42.25 | 2,437,688 | -0.20(-0.47%) |
Oct 12, 2016 | 45.24 | 46.23 | 42.34 | 42.45 | 2,583,657 | -2.90(-6.40%) |
Oct 11, 2016 | 47.47 | 48.39 | 44.52 | 45.36 | 2,596,268 | -2.31(-4.84%) |
Oct 10, 2016 | 45.59 | 47.88 | 45.15 | 47.66 | 2,010,170 | +2.54(+5.63%) |
Oct 07, 2016 | 45.62 | 46.52 | 44.50 | 45.12 | 1,452,485 | -0.21(-0.47%) |
Oct 06, 2016 | 46.44 | 46.99 | 44.49 | 45.34 | 2,170,700 | -2.02(-4.27%) |
Oct 05, 2016 | 45.28 | 47.90 | 45.08 | 47.36 | 1,738,872 | +2.31(+5.13%) |
Oct 04, 2016 | 43.96 | 46.06 | 43.91 | 45.05 | 1,980,192 | +1.06(+2.40%) |
Oct 03, 2016 | 43.54 | 44.57 | 43.06 | 43.99 | 1,722,980 | +0.09(+0.21%) |
Sep 30, 2016 | 43.43 | 44.59 | 42.54 | 43.90 | 1,745,105 | +0.89(+2.06%) |
Sep 29, 2016 | 44.69 | 45.19 | 42.44 | 43.01 | 2,307,728 | -1.75(-3.91%) |
Sep 28, 2016 | 47.08 | 47.23 | 44.30 | 44.76 | 2,621,458 | -2.50(-5.29%) |
Sep 27, 2016 | 46.53 | 48.33 | 45.69 | 47.26 | 2,124,087 | +1.10(+2.39%) |
Sep 26, 2016 | 45.91 | 46.49 | 45.43 | 46.16 | 1,445,301 | -0.27(-0.57%) |
Sep 23, 2016 | 47.29 | 48.10 | 45.94 | 46.42 | 1,844,695 | -1.05(-2.21%) |
Sep 22, 2016 | 48.43 | 48.50 | 46.42 | 47.47 | 2,313,654 | -0.33(-0.69%) |
Sep 21, 2016 | 48.37 | 48.51 | 45.23 | 47.80 | 2,326,296 | +0.03(+0.05%) |
Sep 20, 2016 | 46.57 | 48.41 | 46.53 | 47.78 | 2,247,577 | +1.83(+3.97%) |
Sep 19, 2016 | 45.98 | 48.54 | 45.63 | 45.95 | 2,752,939 | -0.34(-0.73%) |
Sep 16, 2016 | 44.92 | 46.70 | 44.17 | 46.29 | 3,870,068 | +0.93(+2.04%) |
Sep 15, 2016 | 42.62 | 46.38 | 42.22 | 45.36 | 6,477,411 | +4.63(+11.37%) |
Sep 14, 2016 | 38.57 | 40.99 | 38.35 | 40.73 | 2,361,784 | +2.99(+7.91%) |
Sep 13, 2016 | 37.42 | 38.37 | 37.07 | 37.75 | 1,529,478 | -0.34(-0.90%) |
Sep 12, 2016 | 34.29 | 38.09 | 34.17 | 38.09 | 2,261,905 | +3.48(+10.07%) |
Sep 09, 2016 | 36.46 | 36.92 | 34.54 | 34.60 | 1,733,995 | -2.64(-7.09%) |
Sep 08, 2016 | 35.96 | 38.04 | 35.63 | 37.25 | 3,651,586 | +3.04(+8.90%) |
Sep 07, 2016 | 32.95 | 34.27 | 32.95 | 34.20 | 1,040,370 | +1.40(+4.26%) |
Sep 06, 2016 | 31.93 | 33.03 | 31.70 | 32.80 | 1,130,305 | +1.04(+3.26%) |
Sep 02, 2016 | 32.16 | 31.77 | 31.77 | 31.77 | 723,672 | -0.18(-0.57%) |