Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.10 | 44.10 | 42.70 | 43.40 | 3,304 | -0.70(-1.59%) |
Nov 29, 2016 | 42.00 | 44.10 | 42.00 | 44.10 | 2,632 | +1.40(+3.28%) |
Nov 28, 2016 | 43.40 | 44.80 | 42.00 | 42.70 | 7,803 | -1.40(-3.17%) |
Nov 25, 2016 | 44.80 | 46.20 | 44.10 | 44.10 | 1,551 | -2.10(-4.55%) |
Nov 23, 2016 | 46.20 | 46.20 | 46.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 49.70 | 51.10 | 46.20 | 46.20 | 8,898 | -3.50(-7.04%) |
Nov 21, 2016 | 52.50 | 53.20 | 46.20 | 49.70 | 11,024 | -2.80(-5.33%) |
Nov 18, 2016 | 51.10 | 53.20 | 49.70 | 52.50 | 33,470 | +2.10(+4.17%) |
Nov 17, 2016 | 48.30 | 51.10 | 46.90 | 50.40 | 26,486 | +2.80(+5.88%) |
Nov 16, 2016 | 47.60 | 48.30 | 45.50 | 47.60 | 4,335 | +0.00(+0.00%) |
Nov 15, 2016 | 49.00 | 49.00 | 44.80 | 47.60 | 7,639 | -1.40(-2.86%) |
Nov 14, 2016 | 44.80 | 49.00 | 41.30 | 49.00 | 22,764 | +4.90(+11.11%) |
Nov 11, 2016 | 44.10 | 44.80 | 41.30 | 44.10 | 7,509 | +0.00(+0.00%) |
Nov 10, 2016 | 41.30 | 44.10 | 37.80 | 44.10 | 23,631 | +2.80(+6.78%) |
Nov 09, 2016 | 37.80 | 41.30 | 37.80 | 41.30 | 7,405 | +3.50(+9.26%) |
Nov 08, 2016 | 36.40 | 39.20 | 36.40 | 37.80 | 3,100 | -1.40(-3.57%) |
Nov 07, 2016 | 38.50 | 39.90 | 37.10 | 39.20 | 6,054 | +1.40(+3.70%) |
Nov 04, 2016 | 35.70 | 37.80 | 35.70 | 37.80 | 3,701 | +2.10(+5.88%) |
Nov 03, 2016 | 36.40 | 37.04 | 35.70 | 35.70 | 4,355 | -0.70(-1.92%) |
Nov 02, 2016 | 37.10 | 37.10 | 36.40 | 36.40 | 2,574 | -0.70(-1.89%) |
Nov 01, 2016 | 38.50 | 39.90 | 36.40 | 37.10 | 10,817 | -1.40(-3.64%) |
Oct 31, 2016 | 38.50 | 39.89 | 37.80 | 38.50 | 6,950 | -0.70(-1.79%) |
Oct 28, 2016 | 40.60 | 41.29 | 39.20 | 39.20 | 1,942 | -1.40(-3.45%) |
Oct 27, 2016 | 42.00 | 42.70 | 40.60 | 40.60 | 4,147 | -0.70(-1.69%) |
Oct 26, 2016 | 39.20 | 41.65 | 39.20 | 41.30 | 3,285 | +1.40(+3.51%) |
Oct 25, 2016 | 42.00 | 42.70 | 39.55 | 39.90 | 8,811 | -2.80(-6.56%) |
Oct 24, 2016 | 44.10 | 45.50 | 42.00 | 42.70 | 21,555 | +2.10(+5.17%) |
Oct 21, 2016 | 41.30 | 42.00 | 39.90 | 40.60 | 2,527 | -0.70(-1.69%) |
Oct 20, 2016 | 39.76 | 41.30 | 39.20 | 41.30 | 3,029 | +2.80(+7.27%) |
Oct 19, 2016 | 37.80 | 39.90 | 36.40 | 38.50 | 3,095 | +0.00(+0.00%) |
Oct 18, 2016 | 38.50 | 38.50 | 37.10 | 38.50 | 4,457 | +0.70(+1.85%) |
Oct 17, 2016 | 38.50 | 39.20 | 37.80 | 37.80 | 4,432 | -1.12(-2.88%) |
Oct 14, 2016 | 39.90 | 42.14 | 37.94 | 38.92 | 15,800 | -1.40(-3.47%) |
Oct 13, 2016 | 39.90 | 40.46 | 39.62 | 40.32 | 4,054 | +0.28(+0.70%) |
Oct 12, 2016 | 40.60 | 43.40 | 39.90 | 40.04 | 10,128 | -0.42(-1.04%) |
Oct 11, 2016 | 42.00 | 43.51 | 40.32 | 40.46 | 5,101 | -2.10(-4.93%) |
Oct 10, 2016 | 40.88 | 42.56 | 40.32 | 42.56 | 17,815 | +1.96(+4.83%) |
Oct 07, 2016 | 41.58 | 41.86 | 39.76 | 40.60 | 9,672 | -0.98(-2.36%) |
Oct 06, 2016 | 44.80 | 45.68 | 41.58 | 41.58 | 20,611 | -3.92(-8.62%) |
Oct 05, 2016 | 45.63 | 47.32 | 45.22 | 45.50 | 9,382 | +0.42(+0.93%) |
Oct 04, 2016 | 44.80 | 46.06 | 44.24 | 45.08 | 5,515 | +0.42(+0.94%) |
Oct 03, 2016 | 44.52 | 45.36 | 44.24 | 44.66 | 4,122 | +0.14(+0.31%) |
Sep 30, 2016 | 44.38 | 46.20 | 44.10 | 44.52 | 6,082 | +0.00(+0.00%) |
Sep 29, 2016 | 45.49 | 45.90 | 44.24 | 44.52 | 7,280 | -0.70(-1.55%) |
Sep 28, 2016 | 46.34 | 46.76 | 44.80 | 45.22 | 2,295 | -0.98(-2.12%) |
Sep 27, 2016 | 46.41 | 47.88 | 45.08 | 46.20 | 4,202 | +0.42(+0.92%) |
Sep 26, 2016 | 45.92 | 46.62 | 44.10 | 45.78 | 2,974 | -0.42(-0.91%) |
Sep 23, 2016 | 46.48 | 47.60 | 44.94 | 46.20 | 7,080 | -0.42(-0.90%) |
Sep 22, 2016 | 46.20 | 49.00 | 45.78 | 46.62 | 17,358 | +0.56(+1.22%) |
Sep 21, 2016 | 45.36 | 46.62 | 44.66 | 46.06 | 7,129 | +0.98(+2.17%) |
Sep 20, 2016 | 46.20 | 46.20 | 43.68 | 45.08 | 6,677 | -0.70(-1.53%) |
Sep 19, 2016 | 45.36 | 46.06 | 43.54 | 45.78 | 6,111 | +0.84(+1.87%) |
Sep 16, 2016 | 44.80 | 47.18 | 44.10 | 44.94 | 28,538 | -0.70(-1.53%) |
Sep 15, 2016 | 45.78 | 46.62 | 44.52 | 45.64 | 11,432 | +0.28(+0.62%) |
Sep 14, 2016 | 42.98 | 45.50 | 42.98 | 45.36 | 18,775 | +2.52(+5.88%) |
Sep 13, 2016 | 43.12 | 43.96 | 41.44 | 42.84 | 9,028 | -0.98(-2.24%) |
Sep 12, 2016 | 42.42 | 44.24 | 42.28 | 43.82 | 6,464 | +0.70(+1.62%) |
Sep 09, 2016 | 42.84 | 44.10 | 42.28 | 43.12 | 5,005 | -0.42(-0.96%) |
Sep 08, 2016 | 42.98 | 44.24 | 42.00 | 43.54 | 6,117 | +0.84(+1.97%) |
Sep 07, 2016 | 44.10 | 44.66 | 42.00 | 42.70 | 9,880 | -1.40(-3.17%) |
Sep 06, 2016 | 41.16 | 44.10 | 41.02 | 44.10 | 15,385 | +3.50(+8.62%) |
Sep 02, 2016 | 41.58 | 40.60 | 40.60 | 40.60 | 15,571 | -0.70(-1.69%) |