Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.80 | 49.80 | 48.24 | 48.48 | 330,165 | -0.96(-1.94%) |
Nov 29, 2016 | 49.50 | 49.94 | 49.05 | 49.44 | 341,050 | -0.09(-0.18%) |
Nov 28, 2016 | 49.24 | 49.71 | 48.72 | 49.53 | 322,233 | +0.35(+0.71%) |
Nov 25, 2016 | 49.65 | 49.65 | 48.85 | 49.18 | 133,871 | -0.34(-0.69%) |
Nov 23, 2016 | 49.52 | 49.52 | 49.52 | 0 | +0.50(+1.02%) | |
Nov 22, 2016 | 48.63 | 49.14 | 48.25 | 49.02 | 277,265 | +0.34(+0.70%) |
Nov 21, 2016 | 48.92 | 48.99 | 48.00 | 48.68 | 252,776 | +0.13(+0.27%) |
Nov 18, 2016 | 47.38 | 48.85 | 47.38 | 48.55 | 214,333 | +0.37(+0.77%) |
Nov 17, 2016 | 47.71 | 48.21 | 47.52 | 48.18 | 279,574 | +0.30(+0.63%) |
Nov 16, 2016 | 47.01 | 48.07 | 46.94 | 47.88 | 454,239 | +0.55(+1.16%) |
Nov 15, 2016 | 47.01 | 47.80 | 46.68 | 47.33 | 355,734 | +0.18(+0.38%) |
Nov 14, 2016 | 47.39 | 48.25 | 46.85 | 47.15 | 439,566 | -0.58(-1.22%) |
Nov 11, 2016 | 46.79 | 48.22 | 46.00 | 47.73 | 500,367 | +0.72(+1.53%) |
Nov 10, 2016 | 46.73 | 47.80 | 45.64 | 47.01 | 855,192 | +0.24(+0.51%) |
Nov 09, 2016 | 44.67 | 47.53 | 43.68 | 46.77 | 1,043,533 | +1.71(+3.79%) |
Nov 08, 2016 | 43.50 | 46.23 | 43.25 | 45.06 | 2,633,002 | +5.44(+13.73%) |
Nov 07, 2016 | 38.56 | 39.86 | 38.27 | 39.62 | 761,915 | +1.93(+5.12%) |
Nov 04, 2016 | 37.01 | 38.46 | 36.81 | 37.69 | 406,769 | +0.67(+1.81%) |
Nov 03, 2016 | 37.10 | 37.25 | 36.74 | 37.02 | 351,713 | -0.03(-0.08%) |
Nov 02, 2016 | 36.72 | 37.37 | 36.55 | 37.05 | 376,857 | +0.28(+0.76%) |
Nov 01, 2016 | 36.68 | 36.91 | 36.47 | 36.77 | 349,817 | +0.06(+0.16%) |
Oct 31, 2016 | 37.08 | 37.10 | 36.00 | 36.71 | 274,629 | -0.30(-0.81%) |
Oct 28, 2016 | 36.51 | 37.28 | 36.16 | 37.01 | 216,164 | +0.37(+1.01%) |
Oct 27, 2016 | 37.51 | 37.51 | 36.58 | 36.64 | 154,408 | -0.63(-1.69%) |
Oct 26, 2016 | 37.35 | 38.03 | 37.18 | 37.27 | 246,102 | -0.27(-0.72%) |
Oct 25, 2016 | 38.21 | 38.34 | 37.40 | 37.54 | 256,930 | -0.80(-2.09%) |
Oct 24, 2016 | 38.19 | 38.47 | 38.03 | 38.34 | 243,470 | +0.57(+1.51%) |
Oct 21, 2016 | 36.96 | 38.28 | 36.81 | 37.77 | 354,364 | +0.89(+2.41%) |
Oct 20, 2016 | 37.33 | 37.45 | 36.55 | 36.88 | 311,378 | -0.65(-1.73%) |
Oct 19, 2016 | 36.68 | 37.70 | 36.68 | 37.53 | 373,296 | +0.81(+2.21%) |
Oct 18, 2016 | 37.23 | 37.39 | 36.70 | 36.72 | 278,540 | -0.06(-0.16%) |
Oct 17, 2016 | 37.09 | 37.42 | 36.72 | 36.78 | 399,372 | -0.32(-0.86%) |
Oct 14, 2016 | 37.84 | 38.05 | 36.90 | 37.10 | 440,256 | -0.63(-1.67%) |
Oct 13, 2016 | 38.85 | 38.85 | 37.65 | 37.73 | 382,322 | -1.52(-3.87%) |
Oct 12, 2016 | 39.61 | 39.61 | 39.11 | 39.25 | 162,387 | -0.22(-0.56%) |
Oct 11, 2016 | 40.71 | 40.78 | 39.20 | 39.47 | 256,611 | -1.40(-3.43%) |
Oct 10, 2016 | 40.59 | 41.68 | 40.51 | 40.87 | 270,228 | +0.60(+1.49%) |
Oct 07, 2016 | 40.77 | 40.77 | 39.77 | 40.27 | 230,321 | -0.45(-1.11%) |
Oct 06, 2016 | 40.79 | 41.59 | 40.37 | 40.72 | 338,950 | -0.09(-0.22%) |
Oct 05, 2016 | 40.52 | 41.00 | 40.34 | 40.81 | 409,984 | +0.33(+0.82%) |
Oct 04, 2016 | 40.38 | 41.75 | 40.32 | 40.48 | 443,551 | +0.06(+0.15%) |
Oct 03, 2016 | 40.86 | 40.86 | 40.08 | 40.42 | 304,463 | -0.76(-1.85%) |
Sep 30, 2016 | 41.53 | 41.53 | 41.16 | 41.18 | 223,148 | -0.04(-0.10%) |
Sep 29, 2016 | 42.68 | 42.84 | 40.97 | 41.22 | 383,721 | -1.67(-3.89%) |
Sep 28, 2016 | 42.55 | 42.99 | 42.32 | 42.89 | 475,396 | +0.39(+0.92%) |
Sep 27, 2016 | 42.11 | 42.67 | 41.94 | 42.50 | 345,200 | +0.48(+1.14%) |
Sep 26, 2016 | 41.89 | 42.12 | 41.53 | 42.02 | 258,018 | -0.07(-0.17%) |
Sep 23, 2016 | 41.81 | 42.17 | 41.58 | 42.09 | 386,579 | +0.13(+0.31%) |
Sep 22, 2016 | 42.03 | 42.40 | 41.62 | 41.96 | 190,147 | +0.29(+0.70%) |
Sep 21, 2016 | 41.38 | 41.81 | 41.17 | 41.67 | 307,623 | +0.48(+1.17%) |
Sep 20, 2016 | 41.45 | 41.58 | 40.96 | 41.19 | 315,386 | +0.09(+0.22%) |
Sep 19, 2016 | 41.26 | 41.88 | 40.89 | 41.10 | 305,918 | -0.14(-0.34%) |
Sep 16, 2016 | 41.50 | 41.78 | 41.09 | 41.24 | 443,340 | -0.25(-0.60%) |
Sep 15, 2016 | 40.24 | 42.25 | 40.00 | 41.49 | 412,395 | +1.38(+3.44%) |
Sep 14, 2016 | 41.05 | 41.27 | 40.04 | 40.11 | 262,962 | -0.98(-2.39%) |
Sep 13, 2016 | 41.41 | 41.78 | 40.78 | 41.09 | 169,035 | -0.57(-1.37%) |
Sep 12, 2016 | 40.63 | 41.68 | 40.60 | 41.66 | 431,048 | +0.54(+1.31%) |
Sep 09, 2016 | 42.78 | 42.81 | 41.08 | 41.12 | 339,950 | -2.02(-4.68%) |
Sep 08, 2016 | 43.25 | 43.43 | 42.89 | 43.14 | 249,551 | -0.27(-0.62%) |
Sep 07, 2016 | 43.35 | 43.65 | 43.11 | 43.41 | 188,146 | -0.06(-0.14%) |
Sep 06, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 296,303 | +0.23(+0.53%) |
Sep 02, 2016 | 42.40 | 43.24 | 43.24 | 43.24 | 426,000 | +0.95(+2.25%) |