Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.28 | 32.25 | 31.23 | 31.71 | 801,476 | +0.67(+2.16%) |
Nov 29, 2016 | 31.11 | 31.62 | 30.82 | 31.04 | 407,179 | +0.12(+0.39%) |
Nov 28, 2016 | 31.90 | 31.90 | 30.89 | 30.92 | 572,013 | -1.25(-3.89%) |
Nov 25, 2016 | 32.12 | 32.34 | 31.62 | 32.17 | 270,384 | -0.21(-0.65%) |
Nov 23, 2016 | 32.38 | 32.38 | 32.38 | 0 | -0.33(-1.01%) | |
Nov 22, 2016 | 34.00 | 34.00 | 32.63 | 32.71 | 729,701 | -1.04(-3.08%) |
Nov 21, 2016 | 33.76 | 34.49 | 33.53 | 33.75 | 730,563 | -0.09(-0.27%) |
Nov 18, 2016 | 34.68 | 34.99 | 33.46 | 33.84 | 1,237,641 | -0.91(-2.62%) |
Nov 17, 2016 | 33.91 | 34.87 | 33.34 | 34.75 | 468,695 | +0.96(+2.84%) |
Nov 16, 2016 | 33.33 | 33.97 | 32.85 | 33.79 | 254,952 | +0.28(+0.84%) |
Nov 15, 2016 | 32.69 | 34.00 | 32.60 | 33.51 | 442,771 | +0.85(+2.60%) |
Nov 14, 2016 | 35.62 | 35.77 | 31.74 | 32.66 | 1,253,257 | -3.06(-8.57%) |
Nov 11, 2016 | 34.35 | 35.94 | 34.26 | 35.72 | 413,722 | +1.28(+3.72%) |
Nov 10, 2016 | 34.76 | 35.60 | 33.75 | 34.44 | 668,488 | -0.55(-1.57%) |
Nov 09, 2016 | 33.49 | 34.20 | 32.54 | 34.99 | 489,386 | +0.98(+2.88%) |
Nov 08, 2016 | 32.85 | 34.30 | 30.39 | 34.01 | 1,642,053 | -0.35(-1.02%) |
Nov 07, 2016 | 32.78 | 35.12 | 32.51 | 34.36 | 1,168,346 | +2.32(+7.24%) |
Nov 04, 2016 | 32.50 | 32.97 | 32.00 | 32.04 | 709,865 | -0.34(-1.05%) |
Nov 03, 2016 | 32.73 | 33.28 | 32.05 | 32.38 | 626,532 | -0.66(-2.00%) |
Nov 02, 2016 | 35.16 | 35.16 | 32.81 | 33.04 | 650,403 | -2.36(-6.67%) |
Nov 01, 2016 | 36.39 | 36.52 | 35.10 | 35.40 | 271,034 | -1.05(-2.88%) |
Oct 31, 2016 | 36.29 | 36.59 | 35.96 | 36.45 | 292,335 | +0.29(+0.80%) |
Oct 28, 2016 | 36.11 | 36.80 | 36.07 | 36.16 | 126,453 | +0.07(+0.19%) |
Oct 27, 2016 | 37.02 | 37.08 | 35.87 | 36.09 | 142,586 | -0.61(-1.66%) |
Oct 26, 2016 | 37.00 | 37.17 | 36.54 | 36.70 | 203,163 | -0.21(-0.57%) |
Oct 25, 2016 | 37.14 | 37.31 | 36.68 | 36.91 | 200,183 | -0.29(-0.78%) |
Oct 24, 2016 | 36.34 | 37.22 | 36.34 | 37.20 | 178,069 | +0.95(+2.62%) |
Oct 21, 2016 | 35.12 | 36.39 | 34.40 | 36.25 | 360,979 | +1.04(+2.95%) |
Oct 20, 2016 | 35.30 | 35.41 | 34.78 | 35.21 | 170,060 | -0.08(-0.23%) |
Oct 19, 2016 | 35.43 | 35.55 | 35.20 | 35.29 | 131,594 | +0.00(+0.00%) |
Oct 18, 2016 | 36.32 | 36.32 | 35.25 | 35.29 | 179,111 | -0.19(-0.54%) |
Oct 17, 2016 | 35.33 | 35.75 | 35.33 | 35.48 | 171,255 | -0.07(-0.20%) |
Oct 14, 2016 | 35.47 | 35.84 | 35.33 | 35.55 | 269,070 | +0.31(+0.88%) |
Oct 13, 2016 | 35.62 | 35.77 | 35.02 | 35.24 | 362,916 | -0.58(-1.62%) |
Oct 12, 2016 | 36.15 | 36.27 | 35.76 | 35.82 | 199,212 | -0.47(-1.30%) |
Oct 11, 2016 | 37.73 | 37.73 | 35.91 | 36.29 | 231,118 | -1.40(-3.71%) |
Oct 10, 2016 | 36.84 | 37.78 | 36.72 | 37.69 | 170,546 | +0.86(+2.34%) |
Oct 07, 2016 | 36.89 | 37.15 | 36.52 | 36.83 | 261,406 | -0.02(-0.05%) |
Oct 06, 2016 | 37.00 | 37.26 | 36.79 | 36.85 | 226,418 | -0.23(-0.62%) |
Oct 05, 2016 | 37.64 | 37.75 | 36.81 | 37.08 | 322,313 | -0.59(-1.57%) |
Oct 04, 2016 | 37.80 | 38.11 | 37.62 | 37.67 | 268,292 | -0.29(-0.76%) |
Oct 03, 2016 | 38.00 | 38.47 | 37.77 | 37.96 | 296,287 | -0.36(-0.94%) |
Sep 30, 2016 | 37.70 | 38.53 | 37.44 | 38.32 | 432,412 | +0.63(+1.67%) |
Sep 29, 2016 | 38.43 | 38.51 | 37.63 | 37.69 | 207,824 | -0.85(-2.21%) |
Sep 28, 2016 | 38.15 | 38.72 | 38.05 | 38.54 | 704,296 | +0.53(+1.39%) |
Sep 27, 2016 | 37.73 | 38.15 | 37.64 | 38.01 | 352,389 | +0.36(+0.96%) |
Sep 26, 2016 | 37.42 | 37.91 | 37.40 | 37.65 | 566,911 | -0.10(-0.26%) |
Sep 23, 2016 | 38.12 | 38.20 | 37.47 | 37.75 | 638,351 | -0.39(-1.02%) |
Sep 22, 2016 | 38.36 | 38.36 | 37.71 | 38.14 | 294,803 | +0.14(+0.37%) |
Sep 21, 2016 | 37.51 | 38.08 | 37.42 | 38.00 | 241,655 | +0.73(+1.96%) |
Sep 20, 2016 | 37.70 | 38.08 | 37.25 | 37.27 | 156,696 | -0.49(-1.30%) |
Sep 19, 2016 | 37.60 | 38.32 | 37.11 | 37.76 | 346,991 | +0.78(+2.11%) |
Sep 16, 2016 | 36.95 | 37.11 | 36.67 | 36.98 | 705,788 | +0.06(+0.16%) |
Sep 15, 2016 | 35.91 | 37.08 | 35.91 | 36.92 | 206,254 | +0.84(+2.33%) |
Sep 14, 2016 | 36.05 | 36.77 | 35.77 | 36.08 | 282,050 | +0.20(+0.56%) |
Sep 13, 2016 | 36.26 | 36.85 | 35.78 | 35.88 | 422,849 | -0.70(-1.91%) |
Sep 12, 2016 | 36.12 | 36.70 | 35.73 | 36.58 | 454,782 | +0.44(+1.22%) |
Sep 09, 2016 | 36.77 | 37.29 | 36.12 | 36.14 | 177,045 | -1.14(-3.06%) |
Sep 08, 2016 | 36.90 | 37.43 | 36.56 | 37.28 | 278,905 | +0.42(+1.14%) |
Sep 07, 2016 | 37.98 | 37.98 | 36.66 | 36.86 | 460,396 | -1.45(-3.78%) |
Sep 06, 2016 | 37.49 | 38.64 | 37.49 | 38.31 | 358,931 | +0.74(+1.97%) |
Sep 02, 2016 | 37.00 | 37.57 | 37.57 | 37.57 | 168,800 | +0.66(+1.79%) |