Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.61 | 49.78 | 48.00 | 48.01 | 1,255,453 | -1.23(-2.49%) |
Nov 29, 2016 | 49.86 | 50.08 | 48.65 | 49.24 | 1,411,514 | -2.21(-4.29%) |
Nov 28, 2016 | 52.46 | 52.51 | 51.04 | 51.45 | 825,193 | -0.97(-1.86%) |
Nov 25, 2016 | 52.67 | 52.83 | 52.24 | 52.42 | 205,183 | -0.24(-0.45%) |
Nov 23, 2016 | 52.66 | 52.66 | 52.66 | 0 | -0.53(-0.99%) | |
Nov 22, 2016 | 51.62 | 53.27 | 50.97 | 53.19 | 839,938 | +2.87(+5.70%) |
Nov 21, 2016 | 50.27 | 50.69 | 49.43 | 50.32 | 591,687 | +0.47(+0.94%) |
Nov 18, 2016 | 49.67 | 49.90 | 48.96 | 49.85 | 464,589 | +0.21(+0.43%) |
Nov 17, 2016 | 48.95 | 49.81 | 48.90 | 49.64 | 628,576 | +1.00(+2.05%) |
Nov 16, 2016 | 48.80 | 49.25 | 47.56 | 48.64 | 716,304 | -0.58(-1.18%) |
Nov 15, 2016 | 49.55 | 49.81 | 48.75 | 49.22 | 1,546,978 | -1.00(-1.99%) |
Nov 14, 2016 | 47.87 | 50.24 | 47.87 | 50.22 | 1,370,879 | +2.98(+6.30%) |
Nov 11, 2016 | 44.91 | 47.46 | 44.91 | 47.24 | 1,174,524 | +2.66(+5.97%) |
Nov 10, 2016 | 45.27 | 45.95 | 44.27 | 44.58 | 829,493 | +0.17(+0.38%) |
Nov 09, 2016 | 42.72 | 44.77 | 42.47 | 44.41 | 994,669 | +2.18(+5.17%) |
Nov 08, 2016 | 41.11 | 42.50 | 41.11 | 42.23 | 471,537 | +0.90(+2.17%) |
Nov 07, 2016 | 41.19 | 41.68 | 41.09 | 41.33 | 733,786 | +1.06(+2.63%) |
Nov 04, 2016 | 39.98 | 40.78 | 39.38 | 40.27 | 967,511 | +0.38(+0.94%) |
Nov 03, 2016 | 39.03 | 40.02 | 39.03 | 39.90 | 778,331 | +1.13(+2.90%) |
Nov 02, 2016 | 38.52 | 39.52 | 38.52 | 38.77 | 564,499 | +0.10(+0.26%) |
Nov 01, 2016 | 40.43 | 40.82 | 38.46 | 38.67 | 658,227 | -1.42(-3.55%) |
Oct 31, 2016 | 39.76 | 40.33 | 39.51 | 40.09 | 671,730 | +0.45(+1.14%) |
Oct 28, 2016 | 39.73 | 40.24 | 39.41 | 39.64 | 705,277 | -0.26(-0.64%) |
Oct 27, 2016 | 41.11 | 41.11 | 39.75 | 39.90 | 853,715 | -1.22(-2.97%) |
Oct 26, 2016 | 40.98 | 41.66 | 40.74 | 41.12 | 679,022 | +0.03(+0.06%) |
Oct 25, 2016 | 41.60 | 41.89 | 41.03 | 41.09 | 393,059 | -0.12(-0.29%) |
Oct 24, 2016 | 42.42 | 42.42 | 41.17 | 41.21 | 373,097 | +0.38(+0.94%) |
Oct 21, 2016 | 40.88 | 41.48 | 40.60 | 40.83 | 517,329 | -0.45(-1.10%) |
Oct 20, 2016 | 41.12 | 41.54 | 40.31 | 41.28 | 812,495 | +0.01(+0.02%) |
Oct 19, 2016 | 40.81 | 41.56 | 40.48 | 41.27 | 538,169 | +0.59(+1.45%) |
Oct 18, 2016 | 41.49 | 41.61 | 40.45 | 40.68 | 904,786 | -0.09(-0.23%) |
Oct 17, 2016 | 40.57 | 41.22 | 40.32 | 40.78 | 298,156 | +0.21(+0.53%) |
Oct 14, 2016 | 40.87 | 41.31 | 40.55 | 40.56 | 401,255 | +0.03(+0.08%) |
Oct 13, 2016 | 40.48 | 40.79 | 39.59 | 40.53 | 560,394 | -0.84(-2.02%) |
Oct 12, 2016 | 41.08 | 41.59 | 40.89 | 41.37 | 321,362 | +0.28(+0.69%) |
Oct 11, 2016 | 41.66 | 41.83 | 40.79 | 41.08 | 617,411 | -0.90(-2.15%) |
Oct 10, 2016 | 41.76 | 42.41 | 41.76 | 41.99 | 383,467 | +0.58(+1.40%) |
Oct 07, 2016 | 40.95 | 41.49 | 40.56 | 41.41 | 898,509 | +0.81(+2.00%) |
Oct 06, 2016 | 40.13 | 40.90 | 39.91 | 40.60 | 843,486 | +0.09(+0.21%) |
Oct 05, 2016 | 40.70 | 40.73 | 40.11 | 40.51 | 533,936 | +0.27(+0.68%) |
Oct 04, 2016 | 40.80 | 41.29 | 40.08 | 40.24 | 599,237 | -0.89(-2.16%) |
Oct 03, 2016 | 41.08 | 41.25 | 40.73 | 41.13 | 631,116 | +0.15(+0.37%) |
Sep 30, 2016 | 40.71 | 41.35 | 40.05 | 40.97 | 713,941 | +0.68(+1.69%) |
Sep 29, 2016 | 39.97 | 41.37 | 39.92 | 40.29 | 983,624 | +0.29(+0.73%) |
Sep 28, 2016 | 38.39 | 40.17 | 38.31 | 40.00 | 1,218,722 | +2.23(+5.92%) |
Sep 27, 2016 | 37.42 | 37.87 | 37.15 | 37.77 | 497,241 | +0.23(+0.61%) |
Sep 26, 2016 | 37.59 | 37.75 | 37.19 | 37.54 | 470,719 | -0.14(-0.38%) |
Sep 23, 2016 | 37.19 | 37.87 | 37.13 | 37.68 | 981,660 | +0.47(+1.26%) |
Sep 22, 2016 | 36.85 | 37.61 | 36.76 | 37.21 | 525,599 | +0.95(+2.61%) |
Sep 21, 2016 | 35.55 | 36.32 | 35.43 | 36.26 | 341,837 | +1.06(+3.00%) |
Sep 20, 2016 | 35.21 | 35.53 | 34.82 | 35.21 | 410,961 | +0.18(+0.51%) |
Sep 19, 2016 | 34.57 | 35.22 | 34.22 | 35.03 | 384,050 | +0.78(+2.29%) |
Sep 16, 2016 | 34.89 | 34.90 | 34.22 | 34.24 | 834,018 | -0.87(-2.48%) |
Sep 15, 2016 | 34.27 | 35.17 | 34.16 | 35.11 | 397,923 | +0.92(+2.69%) |
Sep 14, 2016 | 33.88 | 34.27 | 33.59 | 34.19 | 416,097 | +0.28(+0.83%) |
Sep 13, 2016 | 35.04 | 35.04 | 33.51 | 33.91 | 526,051 | -1.55(-4.38%) |
Sep 12, 2016 | 34.60 | 35.60 | 34.10 | 35.46 | 429,021 | +0.38(+1.09%) |
Sep 09, 2016 | 36.51 | 36.51 | 34.92 | 35.08 | 437,734 | -1.74(-4.73%) |
Sep 08, 2016 | 37.51 | 37.53 | 36.82 | 36.82 | 259,543 | -0.77(-2.06%) |
Sep 07, 2016 | 37.20 | 37.77 | 37.08 | 37.59 | 818,850 | +0.26(+0.71%) |
Sep 06, 2016 | 37.07 | 37.33 | 36.72 | 37.33 | 384,529 | +0.58(+1.57%) |
Sep 02, 2016 | 37.25 | 36.75 | 36.75 | 36.75 | 307,896 | -0.08(-0.21%) |