Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 550 | +0.23(+0.62%) |
Nov 29, 2016 | 37.77 | 37.88 | 37.77 | 37.87 | 3,437 | -0.19(-0.49%) |
Nov 28, 2016 | 37.87 | 38.14 | 37.87 | 38.05 | 275 | +0.20(+0.53%) |
Nov 25, 2016 | 37.85 | 37.85 | 37.85 | 37.85 | 101 | -0.04(-0.11%) |
Nov 23, 2016 | 37.89 | 37.89 | 37.89 | 0 | +0.05(+0.13%) | |
Nov 22, 2016 | 37.85 | 37.96 | 37.84 | 37.84 | 2,479 | -0.18(-0.47%) |
Nov 21, 2016 | 37.95 | 38.02 | 37.77 | 38.02 | 1,898 | +0.46(+1.23%) |
Nov 18, 2016 | 37.87 | 37.87 | 37.49 | 37.56 | 962 | -0.14(-0.36%) |
Nov 17, 2016 | 37.65 | 37.82 | 37.65 | 37.70 | 2,210 | +0.09(+0.23%) |
Nov 16, 2016 | 37.76 | 37.77 | 37.54 | 37.61 | 4,172 | +0.10(+0.26%) |
Nov 15, 2016 | 37.48 | 37.58 | 37.41 | 37.51 | 1,559 | +0.17(+0.45%) |
Nov 14, 2016 | 37.29 | 37.56 | 37.29 | 37.35 | 2,289 | -0.03(-0.07%) |
Nov 11, 2016 | 37.33 | 37.38 | 37.33 | 37.37 | 26,111 | -0.30(-0.79%) |
Nov 10, 2016 | 37.51 | 37.68 | 37.37 | 37.67 | 3,157 | -0.02(-0.05%) |
Nov 09, 2016 | 37.35 | 37.69 | 37.35 | 37.69 | 1,600 | +0.09(+0.23%) |
Nov 08, 2016 | 37.60 | 37.61 | 37.50 | 37.61 | 2,312 | +0.12(+0.33%) |
Nov 07, 2016 | 37.41 | 37.59 | 37.37 | 37.48 | 2,335 | +0.11(+0.29%) |
Nov 04, 2016 | 37.23 | 37.37 | 37.23 | 37.37 | 659 | +0.05(+0.14%) |
Nov 03, 2016 | 37.24 | 37.32 | 37.24 | 37.32 | 1,930 | +0.09(+0.23%) |
Nov 02, 2016 | 37.28 | 37.58 | 37.23 | 37.23 | 1,942 | -0.13(-0.35%) |
Nov 01, 2016 | 37.47 | 37.56 | 37.36 | 37.37 | 4,153 | -0.20(-0.52%) |
Oct 31, 2016 | 37.53 | 37.60 | 37.49 | 37.56 | 15,621 | +0.00(+0.00%) |
Oct 28, 2016 | 37.85 | 37.85 | 37.56 | 37.56 | 1,335 | -0.29(-0.76%) |
Oct 27, 2016 | 37.65 | 37.85 | 37.65 | 37.85 | 349 | -0.03(-0.07%) |
Oct 26, 2016 | 37.83 | 37.88 | 37.83 | 37.88 | 284 | -0.05(-0.13%) |
Oct 25, 2016 | 37.93 | 37.93 | 37.93 | 37.93 | 1,806 | -0.07(-0.19%) |
Oct 24, 2016 | 37.74 | 38.00 | 37.74 | 38.00 | 1,193 | -0.07(-0.18%) |
Oct 21, 2016 | 38.01 | 38.07 | 37.90 | 38.07 | 1,551 | +0.22(+0.58%) |
Oct 20, 2016 | 38.00 | 38.02 | 37.77 | 37.85 | 5,758 | -0.24(-0.63%) |
Oct 19, 2016 | 38.05 | 38.09 | 38.05 | 38.09 | 122 | +0.35(+0.93%) |
Oct 18, 2016 | 37.71 | 37.80 | 37.71 | 37.74 | 589 | -0.15(-0.40%) |
Oct 17, 2016 | 37.62 | 37.89 | 37.62 | 37.89 | 1,931 | +0.23(+0.62%) |
Oct 14, 2016 | 37.66 | 37.66 | 37.66 | 37.66 | 308 | +0.00(+0.00%) |
Oct 13, 2016 | 37.66 | 37.66 | 37.66 | 37.66 | 846 | -0.15(-0.41%) |
Oct 12, 2016 | 37.91 | 37.97 | 37.66 | 37.81 | 1,373 | +0.06(+0.16%) |
Oct 11, 2016 | 37.86 | 37.87 | 37.72 | 37.75 | 1,610 | -0.07(-0.18%) |
Oct 10, 2016 | 37.88 | 37.88 | 37.82 | 37.82 | 4,154 | -0.01(-0.03%) |
Oct 07, 2016 | 37.92 | 37.95 | 37.83 | 37.83 | 5,833 | -0.25(-0.65%) |
Oct 06, 2016 | 37.89 | 38.14 | 37.89 | 38.08 | 4,498 | +0.08(+0.21%) |
Oct 05, 2016 | 38.16 | 38.28 | 38.00 | 38.00 | 40,960 | +0.17(+0.45%) |
Oct 04, 2016 | 38.16 | 38.22 | 37.83 | 37.83 | 2,336 | -0.61(-1.58%) |
Oct 03, 2016 | 38.33 | 38.44 | 38.23 | 38.44 | 1,362 | +0.16(+0.43%) |
Sep 30, 2016 | 38.18 | 38.37 | 38.18 | 38.28 | 835 | +0.06(+0.15%) |
Sep 29, 2016 | 38.18 | 38.49 | 38.15 | 38.22 | 4,004 | +0.07(+0.18%) |
Sep 28, 2016 | 37.98 | 38.18 | 37.98 | 38.15 | 1,472 | +0.15(+0.39%) |
Sep 27, 2016 | 38.31 | 38.31 | 38.00 | 38.00 | 2,013 | -0.33(-0.85%) |
Sep 26, 2016 | 38.30 | 38.33 | 38.15 | 38.33 | 3,097 | -0.01(-0.03%) |
Sep 23, 2016 | 38.32 | 38.34 | 38.03 | 38.34 | 6,908 | +0.13(+0.34%) |
Sep 22, 2016 | 38.51 | 38.51 | 38.21 | 38.21 | 4,090 | -0.02(-0.05%) |
Sep 21, 2016 | 38.37 | 38.62 | 38.03 | 38.23 | 4,066 | +0.28(+0.74%) |
Sep 20, 2016 | 38.19 | 38.19 | 37.88 | 37.95 | 7,009 | -0.08(-0.20%) |
Sep 19, 2016 | 38.03 | 38.13 | 37.98 | 38.02 | 1,287 | +0.02(+0.06%) |
Sep 16, 2016 | 38.12 | 38.16 | 37.73 | 38.00 | 1,033 | +0.08(+0.20%) |
Sep 15, 2016 | 38.08 | 38.08 | 37.93 | 37.93 | 2,833 | +0.07(+0.19%) |
Sep 14, 2016 | 37.70 | 37.85 | 37.70 | 37.85 | 1,959 | +0.09(+0.24%) |
Sep 13, 2016 | 38.10 | 38.10 | 37.73 | 37.76 | 3,314 | -0.15(-0.39%) |
Sep 12, 2016 | 37.83 | 38.00 | 37.83 | 37.91 | 1,155 | +0.02(+0.05%) |
Sep 09, 2016 | 38.57 | 38.57 | 37.89 | 37.89 | 2,789 | -0.65(-1.70%) |
Sep 08, 2016 | 38.31 | 38.66 | 38.31 | 38.55 | 2,052 | +0.26(+0.67%) |
Sep 07, 2016 | 38.28 | 38.59 | 38.28 | 38.29 | 2,233 | -0.01(-0.02%) |
Sep 06, 2016 | 38.51 | 38.51 | 38.29 | 38.30 | 1,335 | +0.24(+0.64%) |
Sep 02, 2016 | 38.35 | 38.05 | 38.05 | 38.05 | 2,721 | -0.09(-0.22%) |