Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.78 | 46.27 | 43.49 | 43.76 | 1,788,504 | -2.51(-5.42%) |
Nov 29, 2016 | 46.03 | 47.40 | 45.57 | 46.27 | 1,379,235 | +0.52(+1.14%) |
Nov 28, 2016 | 45.56 | 46.19 | 44.90 | 45.75 | 1,374,767 | -0.26(-0.57%) |
Nov 25, 2016 | 45.59 | 46.09 | 44.68 | 46.01 | 510,396 | +0.62(+1.37%) |
Nov 23, 2016 | 45.39 | 45.39 | 45.39 | 0 | +1.78(+4.08%) | |
Nov 22, 2016 | 45.80 | 46.31 | 43.20 | 43.61 | 1,731,121 | -2.16(-4.72%) |
Nov 21, 2016 | 45.17 | 46.19 | 44.50 | 45.77 | 1,295,534 | +0.65(+1.44%) |
Nov 18, 2016 | 46.23 | 46.96 | 44.88 | 45.12 | 1,628,183 | -1.28(-2.76%) |
Nov 17, 2016 | 45.01 | 46.50 | 44.27 | 46.40 | 1,884,788 | +0.83(+1.82%) |
Nov 16, 2016 | 47.56 | 48.48 | 45.52 | 45.57 | 2,725,131 | -2.59(-5.38%) |
Nov 15, 2016 | 47.07 | 48.60 | 45.76 | 48.16 | 2,521,754 | +0.67(+1.41%) |
Nov 14, 2016 | 42.80 | 48.24 | 42.77 | 47.49 | 4,289,816 | +4.92(+11.56%) |
Nov 11, 2016 | 40.25 | 42.75 | 39.50 | 42.57 | 2,375,346 | +1.62(+3.96%) |
Nov 10, 2016 | 38.95 | 43.00 | 38.61 | 40.95 | 8,026,046 | +2.57(+6.70%) |
Nov 09, 2016 | 32.87 | 40.39 | 32.65 | 38.38 | 11,198,874 | +6.92(+22.00%) |
Nov 08, 2016 | 31.95 | 32.19 | 30.28 | 31.46 | 4,426,851 | -0.66(-2.05%) |
Nov 07, 2016 | 33.61 | 34.77 | 31.45 | 32.12 | 11,746,865 | +4.99(+18.39%) |
Nov 04, 2016 | 27.00 | 27.79 | 26.70 | 27.13 | 3,064,680 | +0.13(+0.48%) |
Nov 03, 2016 | 27.00 | 27.51 | 26.94 | 27.00 | 2,997,127 | +0.00(+0.00%) |
Nov 02, 2016 | 26.00 | 27.23 | 24.58 | 27.00 | 4,769,209 | -0.32(-1.17%) |
Nov 01, 2016 | 26.25 | 27.45 | 25.97 | 27.32 | 2,050,550 | +1.34(+5.16%) |
Oct 31, 2016 | 26.28 | 26.35 | 25.59 | 25.98 | 1,569,921 | -0.11(-0.42%) |
Oct 28, 2016 | 26.00 | 26.81 | 25.19 | 26.09 | 1,806,593 | +0.40(+1.56%) |
Oct 27, 2016 | 27.36 | 27.90 | 25.63 | 25.69 | 2,314,120 | -1.53(-5.62%) |
Oct 26, 2016 | 27.26 | 28.30 | 27.06 | 27.22 | 1,365,315 | +0.06(+0.22%) |
Oct 25, 2016 | 27.72 | 27.98 | 26.62 | 27.16 | 1,526,257 | -0.49(-1.77%) |
Oct 24, 2016 | 28.22 | 28.40 | 27.52 | 27.65 | 1,082,719 | -0.42(-1.50%) |
Oct 21, 2016 | 28.32 | 28.50 | 27.85 | 28.07 | 921,532 | -0.52(-1.82%) |
Oct 20, 2016 | 27.77 | 28.99 | 27.72 | 28.59 | 1,176,691 | +0.77(+2.77%) |
Oct 19, 2016 | 28.63 | 28.73 | 27.77 | 27.82 | 1,061,172 | -0.80(-2.80%) |
Oct 18, 2016 | 29.25 | 29.79 | 28.52 | 28.62 | 1,155,535 | -0.25(-0.87%) |
Oct 17, 2016 | 29.27 | 29.41 | 28.39 | 28.87 | 1,254,823 | -0.13(-0.45%) |
Oct 14, 2016 | 30.26 | 30.48 | 28.69 | 29.00 | 2,126,109 | -1.10(-3.65%) |
Oct 13, 2016 | 30.29 | 30.82 | 29.47 | 30.10 | 1,897,720 | -0.55(-1.79%) |
Oct 12, 2016 | 32.33 | 32.66 | 30.51 | 30.65 | 1,526,831 | -1.68(-5.20%) |
Oct 11, 2016 | 33.99 | 34.40 | 32.01 | 32.33 | 1,456,657 | -1.99(-5.80%) |
Oct 10, 2016 | 34.81 | 34.94 | 33.95 | 34.32 | 1,115,647 | +0.06(+0.18%) |
Oct 07, 2016 | 34.51 | 35.05 | 33.30 | 34.26 | 1,836,847 | +0.00(+0.00%) |
Oct 06, 2016 | 36.30 | 36.30 | 33.12 | 34.26 | 3,270,312 | -2.12(-5.83%) |
Oct 05, 2016 | 35.66 | 36.65 | 35.52 | 36.38 | 1,366,664 | +0.72(+2.02%) |
Oct 04, 2016 | 36.21 | 36.53 | 35.37 | 35.66 | 937,420 | -0.37(-1.03%) |
Oct 03, 2016 | 36.61 | 36.77 | 35.18 | 36.03 | 1,183,575 | -0.61(-1.66%) |
Sep 30, 2016 | 35.67 | 37.04 | 35.27 | 36.64 | 1,675,529 | +1.07(+3.01%) |
Sep 29, 2016 | 36.42 | 36.61 | 35.48 | 35.57 | 1,246,059 | -0.63(-1.74%) |
Sep 28, 2016 | 36.80 | 36.99 | 35.17 | 36.20 | 1,480,912 | -0.52(-1.42%) |
Sep 27, 2016 | 35.00 | 36.79 | 34.57 | 36.72 | 1,634,334 | +1.84(+5.28%) |
Sep 26, 2016 | 34.89 | 35.30 | 34.45 | 34.88 | 1,165,764 | -0.24(-0.68%) |
Sep 23, 2016 | 34.77 | 35.69 | 34.41 | 35.12 | 1,581,577 | +0.10(+0.29%) |
Sep 22, 2016 | 35.81 | 35.99 | 34.02 | 35.02 | 1,846,323 | -0.36(-1.02%) |
Sep 21, 2016 | 34.05 | 35.73 | 34.01 | 35.38 | 3,099,416 | +1.37(+4.03%) |
Sep 20, 2016 | 31.80 | 34.12 | 31.80 | 34.01 | 2,735,257 | +2.37(+7.49%) |
Sep 19, 2016 | 32.06 | 32.54 | 31.27 | 31.64 | 1,258,264 | -0.11(-0.35%) |
Sep 16, 2016 | 30.64 | 32.20 | 30.54 | 31.75 | 2,321,329 | +0.89(+2.88%) |
Sep 15, 2016 | 30.51 | 31.07 | 30.33 | 30.86 | 1,413,424 | +0.40(+1.31%) |
Sep 14, 2016 | 29.53 | 30.55 | 29.49 | 30.46 | 1,108,576 | +1.04(+3.54%) |
Sep 13, 2016 | 29.70 | 30.03 | 28.85 | 29.42 | 1,222,144 | -0.60(-2.00%) |
Sep 12, 2016 | 28.89 | 30.06 | 28.70 | 30.02 | 1,253,226 | +1.01(+3.48%) |
Sep 09, 2016 | 30.35 | 30.55 | 29.00 | 29.01 | 1,691,133 | -1.82(-5.90%) |
Sep 08, 2016 | 30.10 | 31.12 | 29.77 | 30.83 | 2,286,593 | +0.72(+2.39%) |
Sep 07, 2016 | 29.33 | 31.49 | 29.00 | 30.11 | 2,048,818 | +0.74(+2.52%) |
Sep 06, 2016 | 29.55 | 29.85 | 28.92 | 29.37 | 1,646,868 | -0.09(-0.31%) |
Sep 02, 2016 | 30.11 | 29.46 | 29.46 | 29.46 | 1,600,900 | -0.58(-1.93%) |