Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.38 | 35.52 | 34.50 | 34.78 | 317,774 | -0.59(-1.67%) |
Nov 29, 2016 | 34.61 | 35.80 | 34.53 | 35.37 | 88,195 | +0.02(+0.06%) |
Nov 28, 2016 | 35.14 | 35.67 | 34.79 | 35.35 | 205,969 | +0.56(+1.61%) |
Nov 25, 2016 | 35.09 | 35.15 | 34.66 | 34.79 | 328,246 | +0.52(+1.52%) |
Nov 23, 2016 | 34.27 | 34.27 | 34.27 | 0 | -1.22(-3.44%) | |
Nov 22, 2016 | 35.84 | 35.93 | 35.02 | 35.49 | 140,893 | +0.29(+0.82%) |
Nov 21, 2016 | 35.29 | 35.78 | 34.97 | 35.20 | 144,863 | +0.00(+0.00%) |
Nov 18, 2016 | 35.51 | 35.70 | 34.64 | 35.20 | 150,807 | -0.54(-1.51%) |
Nov 17, 2016 | 36.96 | 37.26 | 35.22 | 35.74 | 256,030 | -1.12(-3.04%) |
Nov 16, 2016 | 37.49 | 37.49 | 36.50 | 36.86 | 133,432 | -0.63(-1.68%) |
Nov 15, 2016 | 36.75 | 37.68 | 36.55 | 37.49 | 168,493 | +1.05(+2.88%) |
Nov 14, 2016 | 37.28 | 37.49 | 35.55 | 36.44 | 411,743 | -2.24(-5.79%) |
Nov 11, 2016 | 44.12 | 44.12 | 37.92 | 38.68 | 1,431,151 | -5.58(-12.61%) |
Nov 10, 2016 | 44.75 | 45.54 | 43.82 | 44.26 | 206,812 | +0.52(+1.19%) |
Nov 09, 2016 | 45.92 | 45.94 | 43.45 | 43.74 | 371,671 | +0.19(+0.44%) |
Nov 08, 2016 | 43.32 | 45.45 | 43.29 | 43.55 | 203,267 | +0.58(+1.35%) |
Nov 07, 2016 | 42.98 | 43.15 | 42.04 | 42.97 | 198,901 | -0.85(-1.94%) |
Nov 04, 2016 | 43.86 | 44.20 | 43.52 | 43.82 | 115,727 | +0.22(+0.50%) |
Nov 03, 2016 | 42.80 | 44.00 | 42.73 | 43.60 | 337,837 | -0.75(-1.69%) |
Nov 02, 2016 | 44.80 | 45.51 | 44.31 | 44.35 | 356,054 | +0.62(+1.42%) |
Nov 01, 2016 | 43.46 | 44.36 | 43.28 | 43.73 | 244,081 | +2.19(+5.27%) |
Oct 31, 2016 | 41.36 | 41.67 | 41.05 | 41.54 | 69,400 | +0.51(+1.24%) |
Oct 28, 2016 | 40.83 | 41.66 | 40.34 | 41.03 | 165,329 | +0.68(+1.69%) |
Oct 27, 2016 | 40.45 | 40.50 | 40.10 | 40.35 | 75,965 | +0.05(+0.12%) |
Oct 26, 2016 | 40.84 | 40.95 | 40.10 | 40.30 | 102,897 | -0.75(-1.83%) |
Oct 25, 2016 | 40.64 | 41.21 | 40.53 | 41.05 | 135,409 | +0.81(+2.01%) |
Oct 24, 2016 | 41.67 | 41.85 | 39.97 | 40.24 | 149,317 | +0.25(+0.63%) |
Oct 21, 2016 | 39.89 | 40.04 | 39.57 | 39.99 | 138,218 | +0.02(+0.05%) |
Oct 20, 2016 | 40.79 | 40.79 | 39.55 | 39.97 | 136,488 | -0.65(-1.60%) |
Oct 19, 2016 | 40.75 | 40.91 | 40.14 | 40.62 | 121,531 | +0.25(+0.62%) |
Oct 18, 2016 | 40.16 | 40.70 | 39.83 | 40.37 | 135,736 | +0.80(+2.02%) |
Oct 17, 2016 | 39.51 | 39.74 | 39.30 | 39.57 | 56,322 | -0.05(-0.13%) |
Oct 14, 2016 | 39.60 | 40.12 | 39.24 | 39.62 | 157,347 | -0.23(-0.58%) |
Oct 13, 2016 | 39.89 | 40.03 | 39.41 | 39.85 | 374,048 | -0.18(-0.45%) |
Oct 12, 2016 | 39.86 | 40.27 | 39.44 | 40.03 | 123,466 | +0.36(+0.91%) |
Oct 11, 2016 | 40.19 | 40.32 | 39.60 | 39.67 | 107,972 | -0.77(-1.90%) |
Oct 10, 2016 | 40.48 | 40.92 | 40.35 | 40.44 | 138,619 | +0.64(+1.61%) |
Oct 07, 2016 | 40.22 | 40.48 | 38.06 | 39.80 | 276,386 | +0.74(+1.89%) |
Oct 06, 2016 | 39.53 | 39.63 | 38.12 | 39.06 | 412,286 | -2.09(-5.08%) |
Oct 05, 2016 | 41.70 | 41.87 | 40.20 | 41.15 | 243,369 | -0.41(-0.99%) |
Oct 04, 2016 | 44.82 | 44.97 | 40.98 | 41.56 | 469,662 | -4.78(-10.32%) |
Oct 03, 2016 | 47.52 | 47.52 | 45.75 | 46.34 | 258,126 | -1.77(-3.68%) |
Sep 30, 2016 | 50.58 | 50.59 | 47.75 | 48.11 | 271,141 | +0.41(+0.86%) |
Sep 29, 2016 | 47.79 | 48.31 | 47.32 | 47.70 | 168,198 | -0.41(-0.85%) |
Sep 28, 2016 | 47.50 | 48.29 | 46.80 | 48.11 | 183,924 | +0.14(+0.29%) |
Sep 27, 2016 | 48.38 | 48.54 | 47.13 | 47.97 | 177,767 | -1.18(-2.40%) |
Sep 26, 2016 | 50.36 | 50.61 | 49.03 | 49.15 | 131,797 | -1.51(-2.98%) |
Sep 23, 2016 | 51.58 | 51.61 | 50.27 | 50.66 | 136,448 | -1.19(-2.30%) |
Sep 22, 2016 | 52.33 | 52.75 | 51.59 | 51.85 | 200,394 | +0.24(+0.47%) |
Sep 21, 2016 | 50.23 | 51.78 | 50.00 | 51.61 | 310,572 | +3.04(+6.26%) |
Sep 20, 2016 | 47.84 | 48.66 | 47.76 | 48.57 | 54,421 | +0.35(+0.73%) |
Sep 19, 2016 | 48.49 | 48.81 | 48.10 | 48.22 | 162,063 | +1.87(+4.03%) |
Sep 16, 2016 | 46.09 | 46.55 | 45.74 | 46.35 | 179,796 | -1.04(-2.19%) |
Sep 15, 2016 | 47.32 | 47.96 | 46.54 | 47.39 | 132,491 | +0.07(+0.15%) |
Sep 14, 2016 | 47.35 | 47.87 | 47.10 | 47.32 | 87,775 | +0.71(+1.52%) |
Sep 13, 2016 | 47.72 | 47.74 | 46.32 | 46.61 | 182,506 | -1.50(-3.12%) |
Sep 12, 2016 | 46.90 | 48.38 | 46.45 | 48.11 | 307,904 | +0.32(+0.67%) |
Sep 09, 2016 | 50.00 | 50.00 | 47.79 | 47.79 | 287,672 | -2.89(-5.70%) |
Sep 08, 2016 | 51.50 | 51.93 | 50.34 | 50.68 | 144,343 | -0.86(-1.67%) |
Sep 07, 2016 | 52.48 | 52.61 | 50.98 | 51.54 | 200,564 | -1.44(-2.72%) |
Sep 06, 2016 | 50.80 | 53.35 | 50.66 | 52.98 | 503,049 | +3.30(+6.64%) |
Sep 02, 2016 | 48.94 | 49.68 | 49.68 | 49.68 | 274,500 | +2.65(+5.63%) |