Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.52 | 36.52 | 36.27 | 36.44 | 24,059 | +0.18(+0.49%) |
Nov 29, 2016 | 36.09 | 36.43 | 36.08 | 36.26 | 14,896 | -0.20(-0.55%) |
Nov 28, 2016 | 36.25 | 36.51 | 36.25 | 36.46 | 16,101 | +0.29(+0.81%) |
Nov 25, 2016 | 36.38 | 36.39 | 36.13 | 36.17 | 12,525 | +0.08(+0.22%) |
Nov 23, 2016 | 36.09 | 36.09 | 36.09 | 0 | -0.28(-0.78%) | |
Nov 22, 2016 | 36.19 | 36.38 | 36.15 | 36.38 | 7,487 | +0.26(+0.72%) |
Nov 21, 2016 | 35.85 | 36.12 | 35.70 | 36.12 | 55,652 | +0.30(+0.84%) |
Nov 18, 2016 | 35.77 | 35.86 | 35.72 | 35.82 | 23,474 | +0.05(+0.13%) |
Nov 17, 2016 | 35.93 | 35.94 | 35.76 | 35.77 | 5,396 | -0.21(-0.59%) |
Nov 16, 2016 | 35.71 | 35.98 | 35.71 | 35.98 | 14,259 | -0.20(-0.57%) |
Nov 15, 2016 | 35.80 | 36.19 | 35.61 | 36.19 | 4,749 | +0.66(+1.84%) |
Nov 14, 2016 | 35.68 | 36.16 | 35.49 | 35.53 | 12,188 | -0.34(-0.95%) |
Nov 11, 2016 | 35.81 | 36.10 | 35.64 | 35.87 | 14,990 | -0.41(-1.13%) |
Nov 10, 2016 | 36.94 | 36.94 | 36.27 | 36.28 | 14,702 | -1.01(-2.70%) |
Nov 09, 2016 | 37.16 | 37.57 | 37.16 | 37.29 | 29,905 | -0.63(-1.66%) |
Nov 08, 2016 | 37.68 | 37.92 | 37.68 | 37.92 | 3,848 | +0.46(+1.22%) |
Nov 07, 2016 | 37.02 | 37.69 | 37.02 | 37.46 | 9,542 | +0.86(+2.34%) |
Nov 04, 2016 | 36.69 | 36.96 | 36.61 | 36.61 | 13,660 | -0.26(-0.70%) |
Nov 03, 2016 | 37.18 | 37.31 | 36.87 | 36.87 | 5,354 | -0.41(-1.10%) |
Nov 02, 2016 | 37.32 | 37.38 | 37.05 | 37.28 | 11,428 | -0.12(-0.33%) |
Nov 01, 2016 | 37.53 | 37.67 | 37.21 | 37.40 | 42,777 | -0.30(-0.79%) |
Oct 31, 2016 | 37.77 | 37.77 | 37.57 | 37.70 | 8,710 | +0.20(+0.53%) |
Oct 28, 2016 | 37.66 | 37.74 | 37.40 | 37.50 | 9,049 | -0.23(-0.61%) |
Oct 27, 2016 | 37.77 | 37.79 | 37.65 | 37.73 | 4,758 | -0.14(-0.37%) |
Oct 26, 2016 | 37.94 | 37.94 | 37.82 | 37.87 | 7,329 | -0.27(-0.70%) |
Oct 25, 2016 | 38.05 | 38.17 | 38.05 | 38.14 | 4,107 | +0.03(+0.08%) |
Oct 24, 2016 | 38.14 | 38.15 | 38.04 | 38.11 | 12,769 | +0.29(+0.77%) |
Oct 21, 2016 | 37.97 | 38.02 | 37.81 | 37.82 | 12,434 | -0.24(-0.62%) |
Oct 20, 2016 | 38.04 | 38.09 | 37.84 | 38.05 | 11,419 | -0.23(-0.60%) |
Oct 19, 2016 | 38.19 | 38.31 | 38.13 | 38.28 | 8,455 | +0.20(+0.54%) |
Oct 18, 2016 | 37.83 | 38.12 | 37.80 | 38.08 | 39,754 | +0.68(+1.81%) |
Oct 17, 2016 | 37.13 | 37.46 | 37.13 | 37.40 | 12,230 | +0.06(+0.16%) |
Oct 14, 2016 | 37.50 | 37.51 | 37.27 | 37.34 | 3,958 | +0.04(+0.11%) |
Oct 13, 2016 | 36.94 | 37.33 | 36.94 | 37.30 | 2,882 | -0.20(-0.55%) |
Oct 12, 2016 | 37.35 | 37.58 | 37.24 | 37.50 | 7,138 | +0.17(+0.44%) |
Oct 11, 2016 | 37.73 | 37.73 | 37.33 | 37.34 | 39,022 | -0.72(-1.88%) |
Oct 10, 2016 | 38.30 | 38.34 | 38.05 | 38.05 | 6,082 | -0.01(-0.01%) |
Oct 07, 2016 | 38.28 | 38.28 | 37.91 | 38.06 | 18,120 | -0.09(-0.25%) |
Oct 06, 2016 | 37.98 | 38.15 | 37.98 | 38.15 | 698 | +0.01(+0.03%) |
Oct 05, 2016 | 37.86 | 38.14 | 37.83 | 38.14 | 3,405 | +0.35(+0.92%) |
Oct 04, 2016 | 37.93 | 38.03 | 37.62 | 37.79 | 3,827 | -0.17(-0.44%) |
Oct 03, 2016 | 37.84 | 38.11 | 37.72 | 37.96 | 13,303 | +0.03(+0.07%) |
Sep 30, 2016 | 37.68 | 37.93 | 37.68 | 37.93 | 5,052 | +0.17(+0.45%) |
Sep 29, 2016 | 38.05 | 38.09 | 37.43 | 37.76 | 16,333 | -0.38(-0.99%) |
Sep 28, 2016 | 37.94 | 38.14 | 37.68 | 38.14 | 23,678 | +0.24(+0.64%) |
Sep 27, 2016 | 37.72 | 37.95 | 37.58 | 37.90 | 7,912 | +0.35(+0.94%) |
Sep 26, 2016 | 37.67 | 37.76 | 37.42 | 37.54 | 11,475 | -0.46(-1.22%) |
Sep 23, 2016 | 37.98 | 38.21 | 37.83 | 38.01 | 16,977 | -0.31(-0.80%) |
Sep 22, 2016 | 38.43 | 38.43 | 38.17 | 38.31 | 6,405 | +0.18(+0.48%) |
Sep 21, 2016 | 37.56 | 38.32 | 37.56 | 38.13 | 12,088 | +0.61(+1.62%) |
Sep 20, 2016 | 37.52 | 37.53 | 37.35 | 37.53 | 8,308 | +0.28(+0.76%) |
Sep 19, 2016 | 37.42 | 37.48 | 37.21 | 37.24 | 8,521 | +0.26(+0.70%) |
Sep 16, 2016 | 36.87 | 37.02 | 36.80 | 36.99 | 10,773 | -0.18(-0.50%) |
Sep 15, 2016 | 36.75 | 37.28 | 36.75 | 37.17 | 12,901 | +0.54(+1.48%) |
Sep 14, 2016 | 36.70 | 36.88 | 36.52 | 36.63 | 58,183 | +0.44(+1.21%) |
Sep 13, 2016 | 36.92 | 36.92 | 36.19 | 36.19 | 22,802 | -1.20(-3.22%) |
Sep 12, 2016 | 36.83 | 37.64 | 36.83 | 37.39 | 15,892 | +0.25(+0.67%) |
Sep 09, 2016 | 37.66 | 37.66 | 37.14 | 37.14 | 14,812 | -1.01(-2.64%) |
Sep 08, 2016 | 38.35 | 38.35 | 38.14 | 38.15 | 12,362 | -0.09(-0.22%) |
Sep 07, 2016 | 38.45 | 38.45 | 37.41 | 38.23 | 9,621 | -0.06(-0.16%) |
Sep 06, 2016 | 37.94 | 38.34 | 37.94 | 38.30 | 8,998 | +0.72(+1.91%) |
Sep 02, 2016 | 37.61 | 37.58 | 37.58 | 37.58 | 23,699 | +0.47(+1.26%) |