Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.95 | 28.20 | 27.05 | 27.30 | 491,902 | -0.65(-2.33%) |
Nov 29, 2016 | 28.25 | 28.45 | 27.85 | 27.95 | 240,606 | -0.20(-0.71%) |
Nov 28, 2016 | 28.10 | 28.40 | 27.80 | 28.15 | 404,277 | +0.00(+0.00%) |
Nov 25, 2016 | 28.15 | 28.55 | 27.70 | 28.15 | 86,688 | +0.00(+0.00%) |
Nov 23, 2016 | 28.15 | 28.15 | 28.15 | 0 | -0.50(-1.75%) | |
Nov 22, 2016 | 28.65 | 29.00 | 27.00 | 28.65 | 186,614 | -0.03(-0.09%) |
Nov 21, 2016 | 28.70 | 29.60 | 28.45 | 28.68 | 332,635 | -0.02(-0.09%) |
Nov 18, 2016 | 27.85 | 28.75 | 27.50 | 28.70 | 211,571 | +0.95(+3.42%) |
Nov 17, 2016 | 27.85 | 28.18 | 27.40 | 27.75 | 154,695 | +0.00(+0.00%) |
Nov 16, 2016 | 27.85 | 28.35 | 27.45 | 27.75 | 227,910 | -0.20(-0.72%) |
Nov 15, 2016 | 27.05 | 28.36 | 27.05 | 27.95 | 412,057 | +1.00(+3.71%) |
Nov 14, 2016 | 26.35 | 27.35 | 25.90 | 26.95 | 949,750 | +0.85(+3.26%) |
Nov 11, 2016 | 24.80 | 26.95 | 24.55 | 26.10 | 936,265 | +1.30(+5.24%) |
Nov 10, 2016 | 26.55 | 26.60 | 25.30 | 24.80 | 559,632 | -1.15(-4.43%) |
Nov 09, 2016 | 25.70 | 26.35 | 24.75 | 25.95 | 269,927 | -0.15(-0.57%) |
Nov 08, 2016 | 26.50 | 26.85 | 26.05 | 26.10 | 184,311 | -0.35(-1.32%) |
Nov 07, 2016 | 26.80 | 26.80 | 25.82 | 26.45 | 788,762 | +0.47(+1.83%) |
Nov 04, 2016 | 25.00 | 26.95 | 25.00 | 25.98 | 1,447,786 | -3.47(-11.80%) |
Nov 03, 2016 | 30.10 | 30.48 | 29.40 | 29.45 | 398,903 | -0.60(-2.00%) |
Nov 02, 2016 | 30.70 | 30.70 | 29.10 | 30.05 | 510,442 | -0.85(-2.75%) |
Nov 01, 2016 | 32.70 | 33.20 | 30.55 | 30.90 | 346,466 | -1.60(-4.92%) |
Oct 31, 2016 | 33.45 | 33.55 | 31.90 | 32.50 | 196,450 | -0.95(-2.84%) |
Oct 28, 2016 | 33.30 | 34.45 | 33.20 | 33.45 | 254,559 | +0.05(+0.15%) |
Oct 27, 2016 | 34.85 | 35.45 | 33.05 | 33.40 | 210,478 | -1.20(-3.47%) |
Oct 26, 2016 | 36.20 | 36.20 | 34.45 | 34.60 | 157,231 | -1.75(-4.81%) |
Oct 25, 2016 | 37.85 | 37.85 | 36.05 | 36.35 | 232,795 | -1.55(-4.09%) |
Oct 24, 2016 | 37.95 | 38.30 | 37.55 | 37.90 | 140,651 | +0.30(+0.80%) |
Oct 21, 2016 | 38.10 | 38.10 | 37.15 | 37.60 | 165,740 | -0.80(-2.08%) |
Oct 20, 2016 | 39.65 | 39.80 | 38.25 | 38.40 | 115,280 | -1.40(-3.52%) |
Oct 19, 2016 | 39.50 | 40.15 | 38.80 | 39.80 | 157,034 | +0.30(+0.76%) |
Oct 18, 2016 | 40.20 | 40.20 | 39.35 | 39.50 | 177,534 | -0.30(-0.75%) |
Oct 17, 2016 | 40.05 | 40.10 | 39.15 | 39.80 | 141,333 | -0.20(-0.50%) |
Oct 14, 2016 | 39.63 | 40.30 | 39.34 | 40.00 | 163,083 | +0.49(+1.24%) |
Oct 13, 2016 | 40.73 | 40.73 | 39.09 | 39.51 | 261,649 | -1.64(-3.99%) |
Oct 12, 2016 | 42.00 | 42.24 | 41.05 | 41.15 | 159,611 | -0.85(-2.02%) |
Oct 11, 2016 | 42.04 | 42.18 | 41.65 | 42.00 | 230,338 | -0.20(-0.47%) |
Oct 10, 2016 | 42.00 | 42.49 | 41.31 | 42.20 | 193,928 | +0.40(+0.96%) |
Oct 07, 2016 | 41.64 | 41.98 | 41.20 | 41.80 | 148,408 | +0.23(+0.55%) |
Oct 06, 2016 | 41.05 | 41.68 | 40.57 | 41.57 | 176,402 | +0.41(+1.00%) |
Oct 05, 2016 | 40.17 | 41.25 | 40.07 | 41.16 | 166,577 | +0.92(+2.29%) |
Oct 04, 2016 | 39.73 | 40.41 | 39.59 | 40.24 | 218,906 | +0.50(+1.26%) |
Oct 03, 2016 | 39.61 | 40.16 | 39.23 | 39.74 | 131,249 | -0.18(-0.45%) |
Sep 30, 2016 | 39.58 | 40.13 | 39.21 | 39.92 | 95,419 | +0.30(+0.76%) |
Sep 29, 2016 | 40.55 | 40.55 | 39.50 | 39.62 | 80,766 | -1.09(-2.68%) |
Sep 28, 2016 | 40.01 | 40.71 | 40.01 | 40.71 | 96,340 | +0.70(+1.75%) |
Sep 27, 2016 | 39.50 | 40.04 | 39.31 | 40.01 | 82,139 | +0.47(+1.19%) |
Sep 26, 2016 | 39.46 | 39.89 | 39.10 | 39.54 | 74,311 | -0.28(-0.70%) |
Sep 23, 2016 | 39.54 | 39.90 | 39.35 | 39.82 | 103,318 | +0.14(+0.35%) |
Sep 22, 2016 | 38.79 | 39.77 | 38.13 | 39.68 | 143,646 | +1.25(+3.25%) |
Sep 21, 2016 | 38.15 | 38.57 | 37.63 | 38.43 | 248,568 | +0.65(+1.72%) |
Sep 20, 2016 | 39.10 | 39.10 | 37.71 | 37.78 | 153,593 | -1.13(-2.90%) |
Sep 19, 2016 | 38.88 | 39.19 | 38.25 | 38.91 | 106,081 | +0.27(+0.70%) |
Sep 16, 2016 | 38.70 | 39.00 | 38.25 | 38.64 | 311,208 | -0.15(-0.39%) |
Sep 15, 2016 | 39.18 | 39.37 | 38.52 | 38.79 | 96,491 | -0.33(-0.84%) |
Sep 14, 2016 | 39.06 | 40.06 | 38.85 | 39.12 | 100,090 | +0.03(+0.08%) |
Sep 13, 2016 | 40.39 | 40.93 | 38.87 | 39.09 | 211,669 | -1.80(-4.40%) |
Sep 12, 2016 | 39.57 | 40.94 | 39.57 | 40.89 | 183,129 | +0.90(+2.25%) |
Sep 09, 2016 | 41.31 | 41.60 | 39.39 | 39.99 | 224,424 | -1.66(-3.99%) |
Sep 08, 2016 | 41.88 | 42.30 | 41.30 | 41.65 | 258,902 | -0.48(-1.14%) |
Sep 07, 2016 | 41.02 | 42.19 | 41.02 | 42.13 | 151,113 | +0.92(+2.23%) |
Sep 06, 2016 | 40.75 | 41.36 | 40.48 | 41.21 | 170,532 | +0.55(+1.35%) |
Sep 02, 2016 | 40.82 | 40.66 | 40.66 | 40.66 | 109,200 | +0.20(+0.49%) |