Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.95 | 42.57 | 38.70 | 39.25 | 10,393 | -0.41(-1.04%) |
Nov 29, 2016 | 39.94 | 40.51 | 39.14 | 39.67 | 8,487 | -0.67(-1.65%) |
Nov 28, 2016 | 41.20 | 41.25 | 38.83 | 40.33 | 22,453 | -0.90(-2.17%) |
Nov 25, 2016 | 40.76 | 42.43 | 40.41 | 41.23 | 14,194 | +0.14(+0.34%) |
Nov 23, 2016 | 41.09 | 41.09 | 41.09 | 0 | +0.82(+2.03%) | |
Nov 22, 2016 | 38.22 | 44.11 | 38.17 | 40.27 | 46,113 | +2.05(+5.37%) |
Nov 21, 2016 | 36.24 | 38.44 | 36.24 | 38.22 | 18,028 | +2.06(+5.70%) |
Nov 18, 2016 | 38.79 | 38.79 | 35.46 | 36.16 | 21,976 | -2.34(-6.09%) |
Nov 17, 2016 | 37.25 | 39.23 | 36.49 | 38.50 | 10,942 | +1.15(+3.08%) |
Nov 16, 2016 | 36.42 | 37.35 | 36.30 | 37.35 | 6,111 | +1.08(+2.98%) |
Nov 15, 2016 | 36.72 | 36.72 | 33.79 | 36.27 | 6,694 | -0.19(-0.53%) |
Nov 14, 2016 | 36.97 | 36.97 | 35.09 | 36.46 | 15,140 | -0.16(-0.43%) |
Nov 11, 2016 | 35.65 | 36.94 | 34.36 | 36.62 | 15,752 | +0.77(+2.15%) |
Nov 10, 2016 | 33.96 | 36.78 | 33.88 | 35.85 | 14,008 | +1.90(+5.58%) |
Nov 09, 2016 | 33.24 | 34.01 | 32.72 | 33.95 | 21,819 | +0.43(+1.28%) |
Nov 08, 2016 | 32.52 | 33.73 | 32.51 | 33.52 | 5,039 | +0.25(+0.74%) |
Nov 07, 2016 | 32.50 | 33.84 | 32.23 | 33.28 | 13,796 | +0.95(+2.93%) |
Nov 04, 2016 | 31.11 | 33.23 | 31.11 | 32.33 | 29,861 | +0.31(+0.96%) |
Nov 03, 2016 | 33.28 | 33.28 | 32.02 | 32.02 | 3,321 | -1.47(-4.38%) |
Nov 02, 2016 | 33.47 | 33.70 | 32.94 | 33.49 | 2,198 | +0.05(+0.16%) |
Nov 01, 2016 | 33.35 | 33.80 | 30.38 | 33.44 | 9,257 | +0.06(+0.18%) |
Oct 31, 2016 | 33.77 | 33.77 | 33.35 | 33.37 | 4,539 | -0.59(-1.73%) |
Oct 28, 2016 | 33.75 | 33.96 | 33.75 | 33.96 | 4,192 | +0.16(+0.47%) |
Oct 27, 2016 | 33.96 | 33.96 | 33.79 | 33.80 | 2,241 | -0.08(-0.23%) |
Oct 26, 2016 | 33.89 | 33.96 | 33.80 | 33.88 | 1,566 | +0.07(+0.21%) |
Oct 25, 2016 | 33.88 | 34.00 | 33.72 | 33.81 | 2,680 | +0.03(+0.08%) |
Oct 24, 2016 | 33.79 | 33.95 | 33.57 | 33.79 | 9,496 | +0.05(+0.16%) |
Oct 21, 2016 | 33.40 | 33.73 | 33.25 | 33.73 | 16,163 | +0.18(+0.52%) |
Oct 20, 2016 | 33.93 | 34.13 | 33.19 | 33.56 | 17,383 | -0.41(-1.21%) |
Oct 19, 2016 | 33.80 | 34.14 | 33.50 | 33.97 | 12,585 | +0.14(+0.42%) |
Oct 18, 2016 | 33.66 | 33.83 | 33.66 | 33.83 | 1,410 | +0.11(+0.34%) |
Oct 17, 2016 | 33.67 | 33.82 | 33.60 | 33.72 | 3,509 | +0.27(+0.81%) |
Oct 14, 2016 | 33.77 | 33.77 | 33.00 | 33.45 | 8,681 | -0.13(-0.39%) |
Oct 13, 2016 | 33.45 | 33.85 | 33.35 | 33.58 | 9,368 | -0.09(-0.26%) |
Oct 12, 2016 | 33.62 | 33.81 | 33.62 | 33.66 | 995 | +0.06(+0.18%) |
Oct 11, 2016 | 33.57 | 33.60 | 33.35 | 33.60 | 2,796 | +0.04(+0.10%) |
Oct 10, 2016 | 33.53 | 33.87 | 33.36 | 33.57 | 2,489 | +0.01(+0.03%) |
Oct 07, 2016 | 33.63 | 33.73 | 33.56 | 33.56 | 1,276 | +0.00(+0.00%) |
Oct 06, 2016 | 33.61 | 33.66 | 33.56 | 33.56 | 2,038 | +0.07(+0.21%) |
Oct 05, 2016 | 33.86 | 33.86 | 33.47 | 33.49 | 1,477 | +0.10(+0.29%) |
Oct 04, 2016 | 33.37 | 33.39 | 33.26 | 33.39 | 5,276 | -0.12(-0.37%) |
Oct 03, 2016 | 33.57 | 33.62 | 33.52 | 33.52 | 1,512 | -0.32(-0.96%) |
Sep 30, 2016 | 33.54 | 33.88 | 33.54 | 33.84 | 3,272 | +0.33(+1.00%) |
Sep 29, 2016 | 33.35 | 33.51 | 33.28 | 33.51 | 2,200 | +0.16(+0.47%) |
Sep 28, 2016 | 33.54 | 33.56 | 32.87 | 33.35 | 7,431 | -0.18(-0.55%) |
Sep 27, 2016 | 33.57 | 33.87 | 33.35 | 33.53 | 4,171 | +0.12(+0.37%) |
Sep 26, 2016 | 33.53 | 33.87 | 33.02 | 33.41 | 5,047 | -0.25(-0.76%) |
Sep 23, 2016 | 33.39 | 33.86 | 33.39 | 33.66 | 5,782 | +0.22(+0.66%) |
Sep 22, 2016 | 33.79 | 33.79 | 33.45 | 33.45 | 1,392 | +0.06(+0.18%) |
Sep 21, 2016 | 33.55 | 33.67 | 33.35 | 33.38 | 1,811 | +0.12(+0.37%) |
Sep 20, 2016 | 33.77 | 33.77 | 32.59 | 33.26 | 1,304 | +0.45(+1.36%) |
Sep 19, 2016 | 32.92 | 33.41 | 32.47 | 32.81 | 6,692 | -0.32(-0.95%) |
Sep 16, 2016 | 32.66 | 33.13 | 32.47 | 33.13 | 17,819 | +0.56(+1.72%) |
Sep 15, 2016 | 32.49 | 32.64 | 31.68 | 32.57 | 5,101 | +0.10(+0.30%) |
Sep 14, 2016 | 31.10 | 32.47 | 31.10 | 32.47 | 6,392 | +0.79(+2.49%) |
Sep 13, 2016 | 33.17 | 33.17 | 31.68 | 31.68 | 4,303 | -1.67(-5.00%) |
Sep 12, 2016 | 33.17 | 33.35 | 33.17 | 33.35 | 2,110 | +0.18(+0.53%) |
Sep 09, 2016 | 33.36 | 33.36 | 33.17 | 33.17 | 2,853 | -0.55(-1.64%) |
Sep 08, 2016 | 33.65 | 33.73 | 33.17 | 33.73 | 1,492 | +0.29(+0.87%) |
Sep 07, 2016 | 33.70 | 33.70 | 33.41 | 33.44 | 3,247 | -0.02(-0.05%) |
Sep 06, 2016 | 33.45 | 33.76 | 33.24 | 33.45 | 1,531 | +0.16(+0.47%) |
Sep 02, 2016 | 33.68 | 33.30 | 33.30 | 33.30 | 1,253 | -0.47(-1.40%) |