Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.07 | 42.07 | 40.74 | 40.90 | 246,485 | -0.76(-1.82%) |
Nov 29, 2016 | 42.56 | 42.66 | 41.52 | 41.66 | 274,880 | -0.70(-1.65%) |
Nov 28, 2016 | 42.38 | 42.96 | 42.15 | 42.35 | 264,879 | -0.19(-0.46%) |
Nov 25, 2016 | 42.35 | 42.58 | 41.89 | 42.55 | 87,938 | +0.33(+0.77%) |
Nov 23, 2016 | 42.22 | 42.22 | 42.22 | 0 | +0.77(+1.85%) | |
Nov 22, 2016 | 40.17 | 41.50 | 40.00 | 41.45 | 213,255 | +1.54(+3.86%) |
Nov 21, 2016 | 40.25 | 40.34 | 39.45 | 39.91 | 265,658 | -0.16(-0.41%) |
Nov 18, 2016 | 39.41 | 40.07 | 39.26 | 40.07 | 248,019 | +0.69(+1.75%) |
Nov 17, 2016 | 38.66 | 39.42 | 38.54 | 39.38 | 276,871 | +1.03(+2.68%) |
Nov 16, 2016 | 37.49 | 38.43 | 37.48 | 38.36 | 222,269 | +0.81(+2.16%) |
Nov 15, 2016 | 37.33 | 37.76 | 36.91 | 37.55 | 203,760 | +0.24(+0.64%) |
Nov 14, 2016 | 37.38 | 38.18 | 36.87 | 37.31 | 326,137 | +0.45(+1.21%) |
Nov 11, 2016 | 34.87 | 37.09 | 34.87 | 36.86 | 444,050 | +2.11(+6.08%) |
Nov 10, 2016 | 34.14 | 35.45 | 34.14 | 34.75 | 351,350 | +0.95(+2.80%) |
Nov 09, 2016 | 31.54 | 33.90 | 31.54 | 33.80 | 300,040 | +1.73(+5.41%) |
Nov 08, 2016 | 32.54 | 32.69 | 32.05 | 32.07 | 235,145 | -0.53(-1.63%) |
Nov 07, 2016 | 31.44 | 32.68 | 31.44 | 32.60 | 247,608 | +1.63(+5.28%) |
Nov 04, 2016 | 30.60 | 31.84 | 30.60 | 30.97 | 195,321 | +0.27(+0.88%) |
Nov 03, 2016 | 30.92 | 30.92 | 30.64 | 30.70 | 160,772 | -0.11(-0.35%) |
Nov 02, 2016 | 30.47 | 31.31 | 30.35 | 30.81 | 173,232 | +0.31(+1.01%) |
Nov 01, 2016 | 31.31 | 31.58 | 30.38 | 30.50 | 285,790 | -0.84(-2.68%) |
Oct 31, 2016 | 31.27 | 31.64 | 31.20 | 31.34 | 211,394 | +0.21(+0.67%) |
Oct 28, 2016 | 31.17 | 31.45 | 30.94 | 31.13 | 163,974 | -0.02(-0.05%) |
Oct 27, 2016 | 31.63 | 31.63 | 30.92 | 31.14 | 213,750 | -0.25(-0.81%) |
Oct 26, 2016 | 31.53 | 32.19 | 31.30 | 31.40 | 214,970 | -0.29(-0.90%) |
Oct 25, 2016 | 32.76 | 33.11 | 31.62 | 31.68 | 316,911 | -1.16(-3.54%) |
Oct 24, 2016 | 34.00 | 34.00 | 32.62 | 32.85 | 240,604 | +0.38(+1.16%) |
Oct 21, 2016 | 31.98 | 32.89 | 31.71 | 32.47 | 592,576 | +0.03(+0.09%) |
Oct 20, 2016 | 31.24 | 32.61 | 30.78 | 32.44 | 767,092 | +2.96(+10.04%) |
Oct 19, 2016 | 29.02 | 29.61 | 28.75 | 29.48 | 342,049 | +0.46(+1.59%) |
Oct 18, 2016 | 29.54 | 29.54 | 28.91 | 29.02 | 222,772 | -0.15(-0.53%) |
Oct 17, 2016 | 28.91 | 29.23 | 28.89 | 29.17 | 144,763 | +0.24(+0.83%) |
Oct 14, 2016 | 29.16 | 29.39 | 28.70 | 28.93 | 169,799 | -0.07(-0.24%) |
Oct 13, 2016 | 29.04 | 29.26 | 28.81 | 29.00 | 154,441 | -0.35(-1.21%) |
Oct 12, 2016 | 29.16 | 29.45 | 28.98 | 29.36 | 255,205 | +0.27(+0.93%) |
Oct 11, 2016 | 29.85 | 29.85 | 28.86 | 29.09 | 206,100 | -0.79(-2.63%) |
Oct 10, 2016 | 29.84 | 30.29 | 29.74 | 29.87 | 209,921 | +0.27(+0.91%) |
Oct 07, 2016 | 30.53 | 30.53 | 29.55 | 29.60 | 503,049 | -0.91(-2.98%) |
Oct 06, 2016 | 30.30 | 30.74 | 30.10 | 30.51 | 263,072 | +0.19(+0.64%) |
Oct 05, 2016 | 30.65 | 30.67 | 30.30 | 30.32 | 272,660 | -0.21(-0.68%) |
Oct 04, 2016 | 30.49 | 31.18 | 30.43 | 30.53 | 192,204 | +0.00(+0.00%) |
Oct 03, 2016 | 30.40 | 30.72 | 30.19 | 30.53 | 251,371 | -0.15(-0.48%) |
Sep 30, 2016 | 30.84 | 31.11 | 30.61 | 30.67 | 353,445 | +0.08(+0.28%) |
Sep 29, 2016 | 30.90 | 31.21 | 30.57 | 30.59 | 298,107 | -0.32(-1.02%) |
Sep 28, 2016 | 30.58 | 31.12 | 30.58 | 30.91 | 339,412 | +0.15(+0.50%) |
Sep 27, 2016 | 30.40 | 30.85 | 30.33 | 30.75 | 286,425 | +0.21(+0.68%) |
Sep 26, 2016 | 30.58 | 31.00 | 30.47 | 30.54 | 336,411 | -0.26(-0.85%) |
Sep 23, 2016 | 31.90 | 31.97 | 30.80 | 30.81 | 392,937 | -1.25(-3.90%) |
Sep 22, 2016 | 30.90 | 32.32 | 30.45 | 32.05 | 686,420 | +1.14(+3.69%) |
Sep 21, 2016 | 31.21 | 32.50 | 30.29 | 30.91 | 1,126,132 | -0.66(-2.10%) |
Sep 20, 2016 | 35.84 | 36.35 | 31.57 | 31.58 | 2,535,890 | -10.20(-24.42%) |
Sep 19, 2016 | 41.04 | 41.93 | 41.04 | 41.78 | 248,603 | +0.94(+2.30%) |
Sep 16, 2016 | 41.13 | 41.13 | 40.55 | 40.84 | 367,270 | -0.33(-0.80%) |
Sep 15, 2016 | 40.28 | 41.31 | 40.28 | 41.17 | 181,537 | +0.71(+1.75%) |
Sep 14, 2016 | 41.30 | 41.36 | 40.45 | 40.46 | 217,223 | -0.87(-2.11%) |
Sep 13, 2016 | 41.24 | 41.56 | 40.56 | 41.33 | 331,565 | -0.33(-0.80%) |
Sep 12, 2016 | 40.34 | 41.68 | 40.12 | 41.66 | 218,482 | +0.62(+1.52%) |
Sep 09, 2016 | 42.47 | 42.47 | 41.03 | 41.04 | 297,793 | -1.84(-4.30%) |
Sep 08, 2016 | 43.34 | 43.34 | 42.52 | 42.88 | 183,363 | -0.48(-1.10%) |
Sep 07, 2016 | 42.76 | 43.44 | 42.67 | 43.36 | 240,971 | +0.53(+1.24%) |
Sep 06, 2016 | 43.38 | 43.48 | 42.74 | 42.83 | 167,894 | -0.47(-1.09%) |
Sep 02, 2016 | 43.23 | 43.30 | 43.30 | 43.30 | 201,244 | +0.29(+0.68%) |