Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.30 | 39.75 | 36.65 | 37.15 | 440,113 | -2.00(-5.11%) |
Nov 29, 2016 | 39.55 | 39.65 | 38.85 | 39.15 | 412,831 | -0.35(-0.89%) |
Nov 28, 2016 | 40.25 | 40.40 | 39.00 | 39.50 | 332,730 | -0.85(-2.11%) |
Nov 25, 2016 | 40.50 | 40.50 | 39.15 | 40.35 | 116,616 | +0.02(+0.06%) |
Nov 23, 2016 | 40.33 | 40.33 | 40.33 | 0 | +1.28(+3.27%) | |
Nov 22, 2016 | 40.00 | 40.35 | 38.35 | 39.05 | 373,437 | -0.90(-2.25%) |
Nov 21, 2016 | 40.60 | 41.00 | 39.55 | 39.95 | 388,380 | -0.75(-1.84%) |
Nov 18, 2016 | 42.50 | 43.40 | 40.60 | 40.70 | 455,266 | -1.50(-3.55%) |
Nov 17, 2016 | 41.55 | 42.50 | 41.35 | 42.20 | 450,781 | +0.65(+1.56%) |
Nov 16, 2016 | 41.70 | 41.95 | 40.60 | 41.55 | 534,670 | -0.40(-0.95%) |
Nov 15, 2016 | 39.40 | 42.05 | 39.12 | 41.95 | 697,821 | +2.20(+5.53%) |
Nov 14, 2016 | 37.80 | 39.88 | 37.20 | 39.75 | 445,925 | +2.00(+5.30%) |
Nov 11, 2016 | 37.30 | 38.80 | 37.25 | 37.75 | 706,275 | +0.30(+0.80%) |
Nov 10, 2016 | 38.95 | 39.50 | 37.40 | 37.45 | 1,271,087 | -0.65(-1.71%) |
Nov 09, 2016 | 36.40 | 38.55 | 35.71 | 38.10 | 919,312 | +3.60(+10.43%) |
Nov 08, 2016 | 33.50 | 35.30 | 33.00 | 34.50 | 543,992 | +0.45(+1.32%) |
Nov 07, 2016 | 33.15 | 34.95 | 32.80 | 34.05 | 709,230 | +1.25(+3.81%) |
Nov 04, 2016 | 33.15 | 33.65 | 32.35 | 32.80 | 583,533 | -0.05(-0.15%) |
Nov 03, 2016 | 33.20 | 33.55 | 32.05 | 32.85 | 727,339 | -0.75(-2.23%) |
Nov 02, 2016 | 33.45 | 33.85 | 32.95 | 33.60 | 593,389 | -0.10(-0.30%) |
Nov 01, 2016 | 34.00 | 34.45 | 32.75 | 33.70 | 555,190 | +0.45(+1.35%) |
Oct 31, 2016 | 32.95 | 33.35 | 32.70 | 33.25 | 453,289 | +0.09(+0.27%) |
Oct 28, 2016 | 33.76 | 34.24 | 32.93 | 33.16 | 1,114,404 | -0.12(-0.36%) |
Oct 27, 2016 | 34.41 | 34.73 | 33.11 | 33.28 | 1,074,836 | -0.84(-2.46%) |
Oct 26, 2016 | 34.29 | 35.57 | 33.76 | 34.12 | 433,658 | -0.54(-1.56%) |
Oct 25, 2016 | 35.81 | 35.91 | 34.52 | 34.66 | 469,248 | -1.15(-3.21%) |
Oct 24, 2016 | 36.42 | 36.89 | 35.53 | 35.81 | 317,790 | -0.10(-0.28%) |
Oct 21, 2016 | 36.17 | 36.38 | 35.50 | 35.91 | 448,937 | -0.50(-1.37%) |
Oct 20, 2016 | 35.61 | 36.71 | 35.51 | 36.41 | 424,527 | +0.89(+2.51%) |
Oct 19, 2016 | 36.45 | 36.54 | 35.43 | 35.52 | 645,455 | -1.02(-2.79%) |
Oct 18, 2016 | 37.85 | 37.96 | 36.42 | 36.54 | 554,919 | -0.65(-1.75%) |
Oct 17, 2016 | 37.05 | 37.65 | 36.04 | 37.19 | 741,398 | -0.10(-0.27%) |
Oct 14, 2016 | 39.34 | 39.54 | 37.26 | 37.29 | 521,940 | -1.74(-4.46%) |
Oct 13, 2016 | 38.30 | 39.30 | 38.09 | 39.03 | 558,017 | +0.56(+1.46%) |
Oct 12, 2016 | 39.87 | 40.74 | 38.02 | 38.47 | 741,818 | -1.27(-3.20%) |
Oct 11, 2016 | 40.54 | 41.17 | 39.02 | 39.74 | 626,566 | -1.17(-2.86%) |
Oct 10, 2016 | 40.28 | 41.44 | 39.60 | 40.91 | 571,881 | +0.42(+1.04%) |
Oct 07, 2016 | 40.26 | 40.66 | 39.75 | 40.49 | 655,304 | +0.08(+0.20%) |
Oct 06, 2016 | 39.55 | 40.95 | 38.82 | 40.41 | 1,167,266 | +1.15(+2.93%) |
Oct 05, 2016 | 38.35 | 39.54 | 37.95 | 39.26 | 659,207 | +0.93(+2.43%) |
Oct 04, 2016 | 37.94 | 38.68 | 37.47 | 38.33 | 747,119 | +0.32(+0.84%) |
Oct 03, 2016 | 37.57 | 38.06 | 36.27 | 38.01 | 679,124 | +0.27(+0.72%) |
Sep 30, 2016 | 37.95 | 38.58 | 37.34 | 37.74 | 734,372 | +0.04(+0.11%) |
Sep 29, 2016 | 39.28 | 39.40 | 37.21 | 37.70 | 1,066,884 | -1.45(-3.70%) |
Sep 28, 2016 | 40.42 | 40.60 | 38.02 | 39.15 | 1,055,122 | -1.57(-3.86%) |
Sep 27, 2016 | 39.35 | 41.72 | 39.15 | 40.72 | 1,813,421 | +1.36(+3.46%) |
Sep 26, 2016 | 38.52 | 39.48 | 38.03 | 39.36 | 947,160 | +0.29(+0.74%) |
Sep 23, 2016 | 38.10 | 39.53 | 37.74 | 39.07 | 1,160,281 | +1.02(+2.68%) |
Sep 22, 2016 | 39.10 | 39.22 | 37.31 | 38.05 | 1,991,153 | -0.80(-2.06%) |
Sep 21, 2016 | 36.31 | 39.01 | 36.25 | 38.85 | 3,371,563 | +0.27(+0.70%) |
Sep 20, 2016 | 34.94 | 38.98 | 34.90 | 38.58 | 4,348,192 | +4.46(+13.07%) |
Sep 19, 2016 | 35.19 | 35.32 | 33.21 | 34.12 | 2,543,749 | -0.75(-2.15%) |
Sep 16, 2016 | 31.01 | 35.25 | 30.90 | 34.87 | 10,250,248 | +4.26(+13.92%) |
Sep 15, 2016 | 34.42 | 34.69 | 29.60 | 30.61 | 16,128,868 | +9.48(+44.87%) |
Sep 14, 2016 | 21.15 | 21.99 | 20.30 | 21.13 | 2,406,800 | +1.48(+7.53%) |
Sep 13, 2016 | 20.58 | 21.11 | 19.09 | 19.65 | 588,457 | -1.24(-5.94%) |
Sep 12, 2016 | 20.03 | 20.97 | 19.90 | 20.89 | 530,867 | +0.79(+3.93%) |
Sep 09, 2016 | 21.02 | 21.76 | 19.82 | 20.10 | 594,711 | -1.19(-5.59%) |
Sep 08, 2016 | 20.24 | 21.48 | 19.97 | 21.29 | 491,748 | +0.96(+4.72%) |
Sep 07, 2016 | 19.96 | 21.79 | 19.78 | 20.33 | 972,552 | +0.76(+3.88%) |
Sep 06, 2016 | 19.92 | 20.37 | 19.28 | 19.57 | 478,664 | -0.03(-0.15%) |
Sep 02, 2016 | 19.33 | 19.60 | 19.60 | 19.60 | 230,900 | +0.39(+2.03%) |