Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.50 | 35.50 | 34.00 | 34.26 | 353,724 | -1.13(-3.19%) |
Nov 29, 2016 | 36.17 | 36.34 | 35.36 | 35.39 | 193,167 | -0.96(-2.64%) |
Nov 28, 2016 | 36.11 | 37.00 | 36.01 | 36.35 | 234,214 | +0.03(+0.08%) |
Nov 25, 2016 | 36.28 | 36.53 | 36.03 | 36.32 | 234,582 | -0.08(-0.22%) |
Nov 23, 2016 | 36.40 | 36.40 | 36.40 | 0 | -1.18(-3.14%) | |
Nov 22, 2016 | 37.88 | 38.23 | 37.37 | 37.58 | 285,284 | -0.16(-0.42%) |
Nov 21, 2016 | 38.53 | 38.93 | 37.54 | 37.74 | 179,694 | -0.69(-1.80%) |
Nov 18, 2016 | 39.19 | 39.19 | 37.91 | 38.43 | 203,932 | -0.53(-1.36%) |
Nov 17, 2016 | 39.03 | 39.82 | 38.70 | 38.96 | 260,994 | +0.16(+0.41%) |
Nov 16, 2016 | 40.42 | 41.05 | 38.43 | 38.80 | 1,046,033 | -1.72(-4.24%) |
Nov 15, 2016 | 41.77 | 41.99 | 31.64 | 40.52 | 1,752,655 | -4.97(-10.93%) |
Nov 14, 2016 | 45.24 | 45.73 | 44.48 | 45.49 | 362,864 | +0.98(+2.20%) |
Nov 11, 2016 | 43.39 | 45.31 | 43.39 | 44.51 | 263,396 | +1.14(+2.63%) |
Nov 10, 2016 | 44.36 | 44.58 | 42.64 | 43.37 | 256,898 | -0.71(-1.61%) |
Nov 09, 2016 | 42.00 | 44.29 | 40.76 | 44.08 | 163,091 | +1.07(+2.49%) |
Nov 08, 2016 | 43.13 | 43.93 | 42.78 | 43.01 | 166,940 | -0.16(-0.37%) |
Nov 07, 2016 | 42.53 | 43.38 | 41.96 | 43.17 | 154,182 | +1.38(+3.30%) |
Nov 04, 2016 | 41.92 | 43.12 | 41.64 | 41.79 | 255,866 | -0.11(-0.26%) |
Nov 03, 2016 | 41.40 | 42.66 | 41.20 | 41.90 | 263,206 | +0.54(+1.31%) |
Nov 02, 2016 | 42.68 | 42.79 | 41.28 | 41.36 | 155,546 | -1.41(-3.30%) |
Nov 01, 2016 | 43.50 | 44.09 | 42.68 | 42.77 | 244,343 | -0.73(-1.68%) |
Oct 31, 2016 | 44.00 | 44.27 | 43.00 | 43.50 | 301,036 | -0.20(-0.46%) |
Oct 28, 2016 | 43.85 | 45.10 | 42.69 | 43.70 | 172,068 | -0.33(-0.75%) |
Oct 27, 2016 | 45.65 | 46.01 | 43.87 | 44.03 | 225,953 | -1.44(-3.17%) |
Oct 26, 2016 | 46.16 | 46.86 | 45.45 | 45.47 | 142,799 | -0.92(-1.98%) |
Oct 25, 2016 | 46.83 | 47.08 | 46.29 | 46.39 | 128,172 | -0.74(-1.57%) |
Oct 24, 2016 | 45.38 | 47.19 | 44.60 | 47.13 | 147,919 | +2.88(+6.51%) |
Oct 21, 2016 | 43.97 | 44.49 | 43.68 | 44.25 | 74,686 | -0.02(-0.05%) |
Oct 20, 2016 | 44.75 | 45.00 | 44.11 | 44.27 | 87,668 | -0.49(-1.09%) |
Oct 19, 2016 | 44.26 | 45.00 | 44.05 | 44.76 | 101,018 | +0.42(+0.95%) |
Oct 18, 2016 | 44.16 | 44.68 | 43.63 | 44.34 | 94,263 | +0.68(+1.56%) |
Oct 17, 2016 | 43.79 | 43.87 | 43.43 | 43.66 | 127,901 | -0.03(-0.07%) |
Oct 14, 2016 | 43.69 | 44.12 | 43.45 | 43.69 | 52,775 | +0.19(+0.44%) |
Oct 13, 2016 | 43.66 | 43.84 | 43.30 | 43.50 | 98,441 | -0.48(-1.09%) |
Oct 12, 2016 | 43.83 | 44.62 | 43.17 | 43.98 | 181,917 | +0.06(+0.14%) |
Oct 11, 2016 | 44.70 | 44.90 | 43.75 | 43.92 | 167,265 | -0.95(-2.12%) |
Oct 10, 2016 | 44.15 | 44.95 | 44.15 | 44.87 | 154,751 | +0.88(+2.00%) |
Oct 07, 2016 | 43.89 | 44.16 | 43.41 | 43.99 | 96,122 | +0.01(+0.02%) |
Oct 06, 2016 | 44.01 | 44.09 | 43.29 | 43.98 | 159,557 | -0.28(-0.63%) |
Oct 05, 2016 | 43.20 | 44.76 | 42.85 | 44.26 | 285,858 | +1.12(+2.60%) |
Oct 04, 2016 | 42.48 | 43.24 | 42.10 | 43.14 | 205,859 | +0.80(+1.89%) |
Oct 03, 2016 | 42.07 | 42.42 | 41.66 | 42.34 | 83,542 | +0.22(+0.52%) |
Sep 30, 2016 | 41.19 | 42.35 | 40.89 | 42.12 | 213,955 | +0.99(+2.41%) |
Sep 29, 2016 | 41.58 | 41.70 | 41.08 | 41.13 | 113,722 | -0.61(-1.46%) |
Sep 28, 2016 | 40.68 | 41.79 | 40.51 | 41.74 | 254,036 | +1.12(+2.76%) |
Sep 27, 2016 | 40.49 | 41.12 | 40.27 | 40.62 | 183,065 | +0.22(+0.54%) |
Sep 26, 2016 | 41.58 | 41.69 | 40.34 | 40.40 | 205,829 | -1.48(-3.53%) |
Sep 23, 2016 | 41.30 | 42.14 | 40.44 | 41.88 | 239,926 | +0.48(+1.16%) |
Sep 22, 2016 | 41.30 | 41.59 | 40.85 | 41.40 | 164,906 | +0.28(+0.68%) |
Sep 21, 2016 | 40.36 | 41.26 | 40.30 | 41.12 | 123,609 | +1.00(+2.49%) |
Sep 20, 2016 | 40.30 | 40.30 | 39.36 | 40.12 | 145,162 | +0.05(+0.12%) |
Sep 19, 2016 | 40.11 | 40.96 | 39.97 | 40.07 | 94,557 | +0.07(+0.18%) |
Sep 16, 2016 | 41.87 | 41.87 | 39.94 | 40.00 | 304,999 | -1.84(-4.40%) |
Sep 15, 2016 | 40.70 | 41.85 | 40.70 | 41.84 | 234,240 | +1.20(+2.95%) |
Sep 14, 2016 | 39.22 | 40.72 | 39.01 | 40.64 | 176,361 | +1.30(+3.30%) |
Sep 13, 2016 | 39.09 | 39.63 | 39.05 | 39.34 | 217,831 | -0.24(-0.61%) |
Sep 12, 2016 | 38.63 | 39.58 | 38.03 | 39.58 | 246,836 | +0.59(+1.51%) |
Sep 09, 2016 | 39.54 | 40.05 | 38.76 | 38.99 | 164,282 | -0.42(-1.07%) |
Sep 08, 2016 | 39.88 | 39.88 | 39.27 | 39.41 | 74,231 | -0.60(-1.50%) |
Sep 07, 2016 | 40.00 | 40.20 | 39.57 | 40.01 | 106,553 | +0.06(+0.15%) |
Sep 06, 2016 | 40.12 | 40.44 | 39.79 | 39.95 | 146,359 | -0.24(-0.60%) |
Sep 02, 2016 | 39.43 | 40.19 | 40.19 | 40.19 | 205,200 | +0.81(+2.06%) |