Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.70 | 46.85 | 45.20 | 45.30 | 7,536,993 | -0.70(-1.52%) |
Nov 29, 2016 | 46.28 | 46.86 | 45.83 | 46.00 | 6,773,946 | -0.11(-0.23%) |
Nov 28, 2016 | 47.81 | 47.86 | 45.88 | 46.11 | 7,814,063 | -1.83(-3.82%) |
Nov 25, 2016 | 47.62 | 47.98 | 47.39 | 47.94 | 3,588,387 | +0.51(+1.09%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | +0.82(+1.75%) | |
Nov 22, 2016 | 45.88 | 46.71 | 45.45 | 46.61 | 6,172,716 | +1.25(+2.76%) |
Nov 21, 2016 | 45.06 | 45.78 | 44.35 | 45.36 | 8,150,198 | +0.65(+1.44%) |
Nov 18, 2016 | 44.43 | 44.84 | 44.09 | 44.71 | 6,312,697 | +0.64(+1.45%) |
Nov 17, 2016 | 43.69 | 44.57 | 43.50 | 44.07 | 9,638,851 | +0.76(+1.75%) |
Nov 16, 2016 | 42.99 | 43.75 | 42.77 | 43.31 | 7,551,157 | +0.04(+0.09%) |
Nov 15, 2016 | 42.61 | 43.63 | 42.05 | 43.28 | 7,679,873 | +0.36(+0.84%) |
Nov 14, 2016 | 42.70 | 43.98 | 42.17 | 42.92 | 12,708,048 | +1.67(+4.06%) |
Nov 11, 2016 | 38.96 | 41.49 | 38.55 | 41.24 | 12,137,422 | +2.79(+7.25%) |
Nov 10, 2016 | 38.30 | 39.30 | 36.82 | 38.45 | 16,609,262 | +1.70(+4.62%) |
Nov 09, 2016 | 32.89 | 37.01 | 32.89 | 36.75 | 16,585,797 | +3.13(+9.31%) |
Nov 08, 2016 | 33.18 | 34.16 | 32.68 | 33.62 | 7,520,790 | +0.27(+0.80%) |
Nov 07, 2016 | 32.97 | 33.59 | 32.71 | 33.36 | 8,494,178 | +2.23(+7.18%) |
Nov 04, 2016 | 30.74 | 32.04 | 30.62 | 31.12 | 8,666,660 | +0.56(+1.84%) |
Nov 03, 2016 | 31.28 | 31.54 | 30.46 | 30.56 | 5,609,191 | -0.47(-1.50%) |
Nov 02, 2016 | 32.06 | 32.19 | 30.85 | 31.03 | 7,193,139 | -1.20(-3.72%) |
Nov 01, 2016 | 33.61 | 33.63 | 31.60 | 32.22 | 7,185,267 | -1.22(-3.64%) |
Oct 31, 2016 | 33.22 | 33.59 | 32.88 | 33.44 | 3,753,459 | +0.33(+1.00%) |
Oct 28, 2016 | 33.34 | 33.91 | 32.85 | 33.11 | 7,156,062 | -0.26(-0.79%) |
Oct 27, 2016 | 34.91 | 34.91 | 33.14 | 33.38 | 7,211,214 | -1.22(-3.52%) |
Oct 26, 2016 | 34.91 | 35.68 | 34.33 | 34.59 | 8,682,134 | -1.01(-2.85%) |
Oct 25, 2016 | 36.38 | 36.56 | 35.34 | 35.61 | 5,405,704 | -0.82(-2.25%) |
Oct 24, 2016 | 36.62 | 37.11 | 36.09 | 36.43 | 5,721,214 | +0.71(+1.98%) |
Oct 21, 2016 | 35.06 | 36.02 | 34.89 | 35.72 | 5,108,054 | -0.09(-0.24%) |
Oct 20, 2016 | 35.85 | 36.22 | 35.20 | 35.81 | 7,156,712 | -0.31(-0.85%) |
Oct 19, 2016 | 35.88 | 36.55 | 35.28 | 36.11 | 5,788,806 | +0.45(+1.27%) |
Oct 18, 2016 | 36.17 | 36.24 | 35.43 | 35.66 | 5,091,942 | +0.55(+1.58%) |
Oct 17, 2016 | 35.36 | 35.59 | 35.00 | 35.11 | 4,957,633 | -0.10(-0.28%) |
Oct 14, 2016 | 36.07 | 36.48 | 35.21 | 35.21 | 8,368,976 | -0.44(-1.23%) |
Oct 13, 2016 | 35.75 | 36.11 | 34.96 | 35.64 | 10,534,433 | -0.93(-2.54%) |
Oct 12, 2016 | 36.71 | 37.19 | 36.23 | 36.57 | 6,782,065 | -0.06(-0.16%) |
Oct 11, 2016 | 38.55 | 38.58 | 36.03 | 36.63 | 11,661,536 | -2.11(-5.44%) |
Oct 10, 2016 | 38.13 | 39.19 | 38.11 | 38.74 | 6,211,066 | +1.32(+3.52%) |
Oct 07, 2016 | 38.58 | 38.82 | 36.91 | 37.42 | 8,192,230 | -0.95(-2.47%) |
Oct 06, 2016 | 38.33 | 38.55 | 37.46 | 38.37 | 6,706,121 | -0.14(-0.37%) |
Oct 05, 2016 | 38.22 | 39.16 | 38.22 | 38.51 | 5,715,727 | +0.67(+1.76%) |
Oct 04, 2016 | 38.62 | 38.84 | 37.32 | 37.84 | 8,735,379 | -0.53(-1.39%) |
Oct 03, 2016 | 38.41 | 38.66 | 37.77 | 38.38 | 6,484,030 | -0.39(-1.00%) |
Sep 30, 2016 | 38.05 | 39.27 | 37.55 | 38.76 | 7,661,077 | +1.22(+3.25%) |
Sep 29, 2016 | 39.23 | 39.23 | 37.41 | 37.55 | 9,126,541 | -1.69(-4.31%) |
Sep 28, 2016 | 38.57 | 39.32 | 37.78 | 39.24 | 7,322,738 | +0.83(+2.16%) |
Sep 27, 2016 | 37.84 | 38.51 | 37.54 | 38.41 | 6,810,910 | +0.44(+1.16%) |
Sep 26, 2016 | 38.49 | 38.80 | 37.80 | 37.96 | 6,085,083 | -1.14(-2.91%) |
Sep 23, 2016 | 39.79 | 40.09 | 39.09 | 39.10 | 5,222,606 | -0.84(-2.09%) |
Sep 22, 2016 | 38.98 | 40.02 | 38.98 | 39.93 | 7,721,782 | +1.68(+4.40%) |
Sep 21, 2016 | 37.09 | 38.31 | 36.66 | 38.25 | 8,762,554 | +1.51(+4.10%) |
Sep 20, 2016 | 37.63 | 37.66 | 36.72 | 36.74 | 4,504,351 | -0.42(-1.12%) |
Sep 19, 2016 | 36.86 | 37.95 | 36.57 | 37.16 | 6,946,749 | +0.72(+1.97%) |
Sep 16, 2016 | 36.10 | 36.55 | 35.78 | 36.44 | 5,645,819 | -0.21(-0.57%) |
Sep 15, 2016 | 35.42 | 36.75 | 35.29 | 36.65 | 6,216,427 | +1.32(+3.72%) |
Sep 14, 2016 | 35.52 | 36.12 | 35.08 | 35.34 | 6,661,404 | -0.01(-0.04%) |
Sep 13, 2016 | 36.71 | 36.79 | 34.72 | 35.35 | 10,559,888 | -2.13(-5.67%) |
Sep 12, 2016 | 35.56 | 37.52 | 35.40 | 37.48 | 11,481,470 | +1.49(+4.13%) |
Sep 09, 2016 | 38.79 | 38.81 | 35.97 | 35.99 | 11,335,495 | -3.74(-9.42%) |
Sep 08, 2016 | 39.84 | 39.95 | 39.35 | 39.74 | 6,317,095 | -0.22(-0.55%) |
Sep 07, 2016 | 39.14 | 39.98 | 39.08 | 39.95 | 4,639,985 | +0.69(+1.77%) |
Sep 06, 2016 | 39.50 | 39.55 | 38.62 | 39.26 | 5,415,221 | +0.17(+0.43%) |
Sep 02, 2016 | 38.63 | 39.09 | 39.09 | 39.09 | 6,161,744 | +1.10(+2.89%) |