Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.61 | 36.61 | 36.25 | 36.26 | 11,146 | -0.35(-0.96%) |
Nov 29, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 1,654 | +0.09(+0.24%) |
Nov 28, 2016 | 36.69 | 36.69 | 36.52 | 36.52 | 1,793 | +0.09(+0.25%) |
Nov 22, 2016 | 36.43 | 36.43 | 36.43 | 0 | +0.37(+1.03%) | |
Nov 21, 2016 | 36.16 | 36.16 | 36.02 | 36.06 | 2,392 | +0.18(+0.50%) |
Nov 18, 2016 | 35.82 | 35.88 | 35.82 | 35.88 | 528 | +0.30(+0.84%) |
Nov 16, 2016 | 35.58 | 35.58 | 35.58 | 37 | +0.05(+0.15%) | |
Nov 15, 2016 | 35.25 | 35.53 | 35.25 | 35.53 | 1,073 | +0.14(+0.40%) |
Nov 14, 2016 | 34.57 | 35.39 | 34.57 | 35.39 | 836 | +0.52(+1.50%) |
Nov 11, 2016 | 34.28 | 34.91 | 34.22 | 34.86 | 4,711 | +0.77(+2.24%) |
Nov 10, 2016 | 34.18 | 34.18 | 34.10 | 34.10 | 1,385 | +1.69(+5.21%) |
Nov 08, 2016 | 32.41 | 32.41 | 32.41 | 0 | +0.26(+0.81%) | |
Nov 07, 2016 | 32.15 | 32.15 | 32.15 | 32.15 | 395 | +0.33(+1.04%) |
Nov 04, 2016 | 31.65 | 31.82 | 31.65 | 31.82 | 1,758 | -0.38(-1.18%) |
Oct 31, 2016 | 32.20 | 32.20 | 32.20 | 45 | +0.14(+0.45%) | |
Oct 27, 2016 | 32.06 | 32.06 | 32.06 | 0 | -0.26(-0.81%) | |
Oct 26, 2016 | 32.32 | 32.32 | 32.32 | 32.32 | 2,366 | -0.24(-0.75%) |
Oct 20, 2016 | 32.76 | 32.56 | 32.56 | 32.56 | 2,437 | -0.22(-0.66%) |
Oct 19, 2016 | 32.78 | 32.81 | 32.75 | 32.78 | 16,425 | +0.17(+0.52%) |
Oct 18, 2016 | 32.53 | 32.61 | 32.53 | 32.61 | 475 | +0.15(+0.47%) |
Oct 17, 2016 | 32.74 | 32.74 | 32.45 | 32.45 | 3,128 | -0.11(-0.34%) |
Oct 14, 2016 | 32.56 | 32.56 | 32.56 | 32.56 | 138 | +0.17(+0.51%) |
Oct 13, 2016 | 32.40 | 32.40 | 32.40 | 32.40 | 110 | -0.52(-1.58%) |
Oct 12, 2016 | 32.82 | 32.92 | 32.82 | 32.92 | 1,028 | -0.34(-1.01%) |
Oct 06, 2016 | 33.24 | 33.26 | 33.26 | 33.26 | 2,105 | -0.11(-0.32%) |
Oct 05, 2016 | 33.36 | 33.36 | 33.36 | 33.36 | 193 | +0.36(+1.10%) |
Oct 04, 2016 | 33.14 | 33.14 | 33.00 | 33.00 | 669 | -0.06(-0.19%) |
Oct 03, 2016 | 33.04 | 33.12 | 33.00 | 33.07 | 974 | -0.11(-0.33%) |
Sep 30, 2016 | 33.14 | 33.26 | 33.14 | 33.17 | 4,051 | +0.30(+0.91%) |
Sep 29, 2016 | 32.87 | 32.88 | 32.87 | 32.88 | 221 | -0.24(-0.74%) |
Sep 28, 2016 | 33.14 | 33.20 | 32.98 | 33.12 | 8,294 | +0.10(+0.30%) |
Sep 27, 2016 | 32.90 | 33.04 | 32.85 | 33.02 | 1,015 | -0.03(-0.08%) |
Sep 26, 2016 | 33.05 | 33.05 | 33.05 | 33.05 | 421 | -0.26(-0.78%) |
Sep 23, 2016 | 33.31 | 33.31 | 33.31 | 33.31 | 592 | +0.64(+1.96%) |
Sep 21, 2016 | 32.79 | 32.67 | 32.67 | 32.67 | 2,659 | +0.08(+0.25%) |
Sep 20, 2016 | 32.63 | 32.63 | 32.59 | 32.59 | 2,205 | -0.01(-0.04%) |
Sep 19, 2016 | 32.85 | 32.87 | 32.59 | 32.60 | 3,210 | +0.25(+0.77%) |
Sep 16, 2016 | 32.35 | 32.35 | 32.35 | 32.35 | 374 | -0.21(-0.64%) |
Sep 15, 2016 | 32.48 | 32.56 | 32.45 | 32.56 | 8,421 | +0.31(+0.95%) |
Sep 14, 2016 | 32.33 | 32.44 | 32.25 | 32.25 | 2,103 | -0.26(-0.81%) |
Sep 13, 2016 | 32.52 | 32.52 | 32.52 | 32.52 | 206 | -0.09(-0.28%) |
Sep 12, 2016 | 32.55 | 32.61 | 32.55 | 32.61 | 1,203 | +0.02(+0.06%) |
Sep 09, 2016 | 32.97 | 32.97 | 32.59 | 32.59 | 2,749 | -0.84(-2.51%) |
Sep 08, 2016 | 33.41 | 33.44 | 33.38 | 33.43 | 3,795 | +0.15(+0.46%) |
Sep 07, 2016 | 33.27 | 33.28 | 33.27 | 33.27 | 3,490 | +0.11(+0.32%) |
Sep 06, 2016 | 33.20 | 33.20 | 33.17 | 33.17 | 760 | -0.09(-0.27%) |
Sep 02, 2016 | 33.18 | 33.26 | 33.26 | 33.26 | 333 | +0.29(+0.87%) |