Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.90 | 37.55 | 35.90 | 36.85 | 469,487 | +1.31(+3.68%) |
Nov 29, 2016 | 36.07 | 36.33 | 35.29 | 35.55 | 210,186 | -0.87(-2.39%) |
Nov 28, 2016 | 37.46 | 37.46 | 36.24 | 36.42 | 202,140 | -0.87(-2.34%) |
Nov 25, 2016 | 37.29 | 37.81 | 36.68 | 37.29 | 120,194 | -0.26(-0.70%) |
Nov 23, 2016 | 37.55 | 37.55 | 37.55 | 0 | -0.35(-0.92%) | |
Nov 22, 2016 | 37.73 | 39.21 | 37.73 | 37.90 | 464,178 | +0.57(+1.52%) |
Nov 21, 2016 | 36.83 | 37.67 | 36.36 | 37.33 | 395,816 | +1.10(+3.04%) |
Nov 18, 2016 | 37.08 | 37.08 | 35.39 | 36.23 | 382,774 | -0.34(-0.93%) |
Nov 17, 2016 | 38.69 | 39.20 | 35.81 | 36.57 | 454,240 | -0.34(-0.92%) |
Nov 16, 2016 | 34.54 | 38.94 | 33.86 | 36.91 | 709,751 | +2.71(+7.92%) |
Nov 15, 2016 | 32.85 | 34.20 | 31.87 | 34.20 | 463,630 | +1.10(+3.32%) |
Nov 14, 2016 | 33.86 | 35.22 | 31.92 | 33.10 | 762,567 | -2.12(-6.01%) |
Nov 11, 2016 | 34.37 | 35.64 | 33.10 | 35.22 | 474,665 | +0.59(+1.71%) |
Nov 10, 2016 | 32.59 | 35.13 | 32.59 | 34.62 | 491,193 | +2.03(+6.23%) |
Nov 09, 2016 | 30.98 | 32.64 | 30.56 | 32.59 | 277,405 | +1.35(+4.34%) |
Nov 08, 2016 | 31.58 | 32.17 | 30.98 | 31.24 | 180,640 | -0.93(-2.89%) |
Nov 07, 2016 | 32.51 | 32.93 | 31.83 | 32.17 | 206,824 | +0.34(+1.06%) |
Nov 04, 2016 | 32.34 | 32.93 | 31.58 | 31.83 | 292,738 | -0.76(-2.34%) |
Nov 03, 2016 | 32.25 | 33.02 | 31.58 | 32.59 | 372,428 | +0.51(+1.58%) |
Nov 02, 2016 | 33.86 | 33.86 | 31.66 | 32.09 | 330,197 | -1.69(-5.01%) |
Nov 01, 2016 | 34.29 | 37.59 | 33.36 | 33.78 | 1,113,544 | +1.35(+4.18%) |
Oct 31, 2016 | 33.36 | 33.57 | 31.15 | 32.42 | 569,486 | -1.19(-3.53%) |
Oct 28, 2016 | 35.30 | 35.30 | 32.42 | 33.61 | 826,888 | -1.69(-4.80%) |
Oct 27, 2016 | 35.98 | 35.98 | 35.05 | 35.30 | 233,740 | -0.51(-1.42%) |
Oct 26, 2016 | 36.15 | 36.46 | 35.30 | 35.81 | 203,003 | -0.51(-1.40%) |
Oct 25, 2016 | 36.66 | 37.67 | 36.06 | 36.32 | 231,670 | -0.08(-0.23%) |
Oct 24, 2016 | 37.25 | 38.01 | 36.19 | 36.40 | 233,677 | -1.19(-3.15%) |
Oct 21, 2016 | 37.93 | 38.27 | 37.50 | 37.59 | 121,171 | -0.85(-2.20%) |
Oct 20, 2016 | 37.42 | 38.73 | 37.25 | 38.43 | 188,433 | +0.76(+2.02%) |
Oct 19, 2016 | 37.84 | 39.03 | 37.50 | 37.67 | 383,270 | +0.17(+0.45%) |
Oct 18, 2016 | 37.16 | 38.01 | 36.74 | 37.50 | 229,195 | +1.02(+2.78%) |
Oct 17, 2016 | 37.08 | 37.16 | 35.98 | 36.49 | 416,240 | -0.42(-1.15%) |
Oct 14, 2016 | 37.33 | 38.10 | 36.06 | 36.91 | 390,503 | -0.08(-0.23%) |
Oct 13, 2016 | 37.84 | 38.18 | 37.00 | 37.00 | 387,038 | -1.52(-3.96%) |
Oct 12, 2016 | 38.86 | 38.86 | 37.50 | 38.52 | 376,595 | -0.59(-1.52%) |
Oct 11, 2016 | 40.80 | 40.97 | 38.60 | 39.11 | 432,537 | -1.86(-4.55%) |
Oct 10, 2016 | 41.99 | 42.33 | 40.93 | 40.97 | 288,219 | -0.34(-0.82%) |
Oct 07, 2016 | 41.99 | 42.33 | 41.31 | 41.31 | 236,020 | -0.76(-1.81%) |
Oct 06, 2016 | 41.23 | 42.24 | 40.47 | 42.07 | 290,278 | +0.93(+2.26%) |
Oct 05, 2016 | 40.64 | 41.48 | 40.21 | 41.14 | 247,242 | +1.19(+2.97%) |
Oct 04, 2016 | 40.13 | 40.64 | 39.11 | 39.96 | 224,901 | +0.17(+0.43%) |
Oct 03, 2016 | 38.69 | 39.79 | 38.43 | 39.79 | 263,203 | +0.59(+1.51%) |
Sep 30, 2016 | 39.20 | 39.54 | 38.18 | 39.20 | 586,424 | +0.51(+1.31%) |
Sep 29, 2016 | 40.64 | 40.64 | 38.60 | 38.69 | 325,244 | -1.61(-3.99%) |
Sep 28, 2016 | 40.30 | 40.80 | 39.11 | 40.30 | 261,638 | +0.51(+1.28%) |
Sep 27, 2016 | 39.54 | 39.87 | 38.69 | 39.79 | 264,445 | -0.08(-0.21%) |
Sep 26, 2016 | 41.65 | 41.65 | 39.87 | 39.87 | 130,831 | -1.35(-3.29%) |
Sep 23, 2016 | 41.57 | 42.41 | 40.85 | 41.23 | 212,612 | -0.34(-0.81%) |
Sep 22, 2016 | 41.40 | 41.74 | 40.72 | 41.57 | 295,622 | +0.85(+2.08%) |
Sep 21, 2016 | 39.87 | 40.80 | 39.37 | 40.72 | 356,709 | +1.52(+3.89%) |
Sep 20, 2016 | 40.30 | 40.64 | 39.20 | 39.20 | 313,399 | -1.19(-2.94%) |
Sep 19, 2016 | 40.55 | 41.99 | 40.13 | 40.38 | 398,419 | +0.42(+1.06%) |
Sep 16, 2016 | 39.28 | 40.38 | 39.03 | 39.96 | 348,871 | +0.34(+0.85%) |
Sep 15, 2016 | 39.54 | 39.70 | 38.52 | 39.62 | 314,289 | +0.42(+1.08%) |
Sep 14, 2016 | 40.30 | 40.38 | 39.03 | 39.20 | 262,204 | -1.10(-2.73%) |
Sep 13, 2016 | 40.13 | 40.72 | 38.60 | 40.30 | 480,520 | -0.47(-1.14%) |
Sep 12, 2016 | 39.77 | 40.76 | 39.07 | 40.76 | 444,670 | +0.66(+1.65%) |
Sep 09, 2016 | 42.33 | 42.74 | 39.77 | 40.10 | 612,872 | -1.90(-4.52%) |
Sep 08, 2016 | 42.50 | 43.98 | 41.84 | 42.00 | 406,063 | -0.08(-0.20%) |
Sep 07, 2016 | 41.26 | 42.74 | 41.26 | 42.08 | 293,654 | +0.49(+1.19%) |
Sep 06, 2016 | 40.35 | 41.75 | 40.10 | 41.59 | 325,328 | +1.57(+3.92%) |
Sep 02, 2016 | 39.85 | 40.02 | 40.02 | 40.02 | 221,134 | +0.66(+1.68%) |