Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.82 | 38.09 | 36.96 | 37.14 | 189,468 | -0.59(-1.56%) |
Nov 29, 2016 | 37.96 | 38.23 | 37.60 | 37.73 | 188,034 | -0.14(-0.36%) |
Nov 28, 2016 | 38.27 | 38.45 | 37.87 | 37.87 | 244,311 | -0.32(-0.83%) |
Nov 25, 2016 | 37.96 | 38.32 | 37.96 | 38.18 | 82,282 | +0.18(+0.48%) |
Nov 23, 2016 | 38.00 | 38.00 | 38.00 | 0 | +0.59(+1.57%) | |
Nov 22, 2016 | 36.74 | 37.46 | 36.01 | 37.42 | 213,992 | +0.63(+1.72%) |
Nov 21, 2016 | 36.87 | 37.01 | 36.51 | 36.78 | 138,952 | +0.05(+0.12%) |
Nov 18, 2016 | 36.65 | 36.87 | 36.20 | 36.74 | 345,310 | +0.36(+0.99%) |
Nov 17, 2016 | 36.65 | 37.05 | 36.33 | 36.38 | 307,337 | -0.18(-0.49%) |
Nov 16, 2016 | 36.20 | 36.56 | 35.92 | 36.56 | 256,994 | +0.36(+1.00%) |
Nov 15, 2016 | 36.47 | 36.47 | 35.74 | 36.20 | 201,672 | -0.45(-1.23%) |
Nov 14, 2016 | 36.29 | 37.12 | 36.01 | 36.65 | 463,143 | +0.81(+2.27%) |
Nov 11, 2016 | 34.98 | 35.88 | 34.98 | 35.83 | 483,712 | +0.99(+2.85%) |
Nov 10, 2016 | 34.30 | 35.11 | 33.94 | 34.84 | 448,304 | +1.23(+3.66%) |
Nov 09, 2016 | 33.07 | 33.88 | 32.89 | 33.61 | 355,675 | +0.63(+1.91%) |
Nov 08, 2016 | 32.26 | 33.16 | 32.26 | 32.98 | 185,118 | +0.54(+1.66%) |
Nov 07, 2016 | 32.71 | 32.80 | 32.26 | 32.44 | 348,317 | +0.27(+0.84%) |
Nov 04, 2016 | 31.99 | 32.40 | 31.99 | 32.17 | 262,850 | +0.36(+1.13%) |
Nov 03, 2016 | 31.99 | 32.17 | 31.70 | 31.81 | 316,656 | +0.00(+0.00%) |
Nov 02, 2016 | 32.40 | 32.40 | 31.46 | 31.81 | 307,046 | -0.58(-1.81%) |
Nov 01, 2016 | 33.39 | 33.66 | 32.26 | 32.40 | 511,069 | -0.85(-2.57%) |
Oct 31, 2016 | 33.21 | 33.39 | 33.03 | 33.25 | 415,410 | +0.05(+0.14%) |
Oct 28, 2016 | 32.58 | 33.21 | 32.53 | 33.21 | 619,087 | +0.49(+1.51%) |
Oct 27, 2016 | 34.87 | 34.87 | 32.40 | 32.71 | 777,541 | -2.79(-7.86%) |
Oct 26, 2016 | 35.86 | 36.13 | 35.46 | 35.50 | 140,645 | -0.31(-0.88%) |
Oct 25, 2016 | 36.31 | 36.31 | 35.73 | 35.82 | 220,523 | -0.63(-1.73%) |
Oct 24, 2016 | 35.95 | 36.49 | 35.95 | 36.45 | 204,871 | +0.58(+1.63%) |
Oct 21, 2016 | 35.59 | 35.91 | 35.23 | 35.86 | 343,305 | -0.05(-0.13%) |
Oct 20, 2016 | 36.31 | 36.31 | 35.77 | 35.91 | 307,286 | -0.54(-1.48%) |
Oct 19, 2016 | 36.13 | 36.58 | 36.13 | 36.45 | 161,561 | +0.31(+0.87%) |
Oct 18, 2016 | 36.72 | 36.76 | 36.00 | 36.13 | 248,885 | -0.27(-0.74%) |
Oct 17, 2016 | 36.40 | 36.54 | 36.18 | 36.40 | 128,768 | +0.02(+0.05%) |
Oct 14, 2016 | 36.18 | 36.52 | 36.18 | 36.38 | 270,368 | +0.31(+0.85%) |
Oct 13, 2016 | 35.44 | 36.23 | 35.40 | 36.08 | 230,893 | +0.58(+1.62%) |
Oct 12, 2016 | 35.10 | 35.70 | 34.93 | 35.50 | 124,670 | +0.36(+1.02%) |
Oct 11, 2016 | 35.34 | 35.36 | 34.97 | 35.14 | 195,032 | -0.18(-0.51%) |
Oct 10, 2016 | 35.41 | 35.86 | 35.07 | 35.32 | 233,208 | +0.06(+0.18%) |
Oct 07, 2016 | 34.76 | 35.47 | 34.76 | 35.26 | 363,092 | +0.43(+1.24%) |
Oct 06, 2016 | 34.93 | 34.95 | 34.49 | 34.83 | 204,328 | -0.19(-0.54%) |
Oct 05, 2016 | 35.05 | 35.32 | 34.95 | 35.01 | 267,345 | -0.04(-0.10%) |
Oct 04, 2016 | 35.29 | 35.29 | 34.73 | 35.05 | 215,205 | -0.32(-0.92%) |
Oct 03, 2016 | 35.74 | 36.10 | 35.13 | 35.37 | 268,388 | -0.49(-1.38%) |
Sep 30, 2016 | 35.90 | 36.14 | 35.78 | 35.87 | 263,923 | +0.04(+0.10%) |
Sep 29, 2016 | 36.24 | 36.28 | 35.73 | 35.83 | 84,983 | -0.52(-1.44%) |
Sep 28, 2016 | 36.00 | 36.38 | 35.82 | 36.36 | 156,917 | +0.41(+1.15%) |
Sep 27, 2016 | 35.76 | 35.94 | 35.51 | 35.94 | 189,672 | +0.16(+0.45%) |
Sep 26, 2016 | 36.41 | 36.41 | 34.71 | 35.78 | 229,567 | -0.66(-1.80%) |
Sep 23, 2016 | 36.75 | 36.90 | 36.43 | 36.44 | 275,332 | -0.44(-1.20%) |
Sep 22, 2016 | 36.09 | 36.99 | 35.91 | 36.88 | 293,068 | +0.86(+2.40%) |
Sep 21, 2016 | 35.39 | 36.08 | 35.39 | 36.01 | 180,025 | +0.66(+1.86%) |
Sep 20, 2016 | 35.55 | 35.63 | 35.28 | 35.36 | 115,442 | -0.05(-0.15%) |
Sep 19, 2016 | 35.41 | 35.62 | 34.88 | 35.41 | 99,415 | +0.05(+0.15%) |
Sep 16, 2016 | 35.64 | 35.64 | 35.23 | 35.36 | 410,707 | -0.30(-0.83%) |
Sep 15, 2016 | 35.45 | 35.73 | 35.28 | 35.65 | 121,447 | +0.21(+0.58%) |
Sep 14, 2016 | 36.14 | 36.38 | 35.40 | 35.45 | 130,851 | -0.67(-1.84%) |
Sep 13, 2016 | 36.20 | 36.35 | 36.00 | 36.11 | 204,040 | -0.24(-0.67%) |
Sep 12, 2016 | 35.72 | 36.37 | 33.61 | 36.36 | 274,295 | +0.46(+1.28%) |
Sep 09, 2016 | 36.42 | 36.42 | 35.91 | 35.90 | 202,129 | -0.80(-2.18%) |
Sep 08, 2016 | 36.90 | 37.17 | 36.60 | 36.70 | 173,298 | -0.27(-0.73%) |
Sep 07, 2016 | 36.38 | 36.99 | 36.34 | 36.97 | 227,767 | +0.44(+1.21%) |
Sep 06, 2016 | 36.49 | 36.54 | 36.12 | 36.53 | 232,030 | +0.05(+0.15%) |
Sep 02, 2016 | 36.21 | 36.47 | 36.47 | 36.47 | 167,021 | +0.31(+0.87%) |