Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.96 | 35.96 | 35.76 | 35.79 | 64,790 | -0.27(-0.75%) |
Nov 29, 2016 | 35.99 | 36.08 | 35.95 | 36.06 | 50,832 | -0.03(-0.08%) |
Nov 28, 2016 | 36.03 | 36.09 | 35.86 | 36.09 | 142,162 | +0.14(+0.39%) |
Nov 25, 2016 | 35.75 | 36.07 | 35.35 | 35.95 | 104,460 | +1.34(+3.87%) |
Nov 23, 2016 | 34.61 | 34.61 | 34.61 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 34.13 | 34.69 | 34.13 | 34.59 | 6,094 | +0.16(+0.46%) |
Nov 21, 2016 | 34.20 | 34.43 | 34.20 | 34.43 | 2,680 | -0.02(-0.06%) |
Nov 18, 2016 | 34.39 | 34.55 | 34.39 | 34.45 | 4,888 | -0.05(-0.14%) |
Nov 17, 2016 | 34.21 | 34.50 | 34.21 | 34.50 | 5,543 | +0.16(+0.47%) |
Nov 16, 2016 | 34.18 | 34.34 | 34.14 | 34.34 | 3,232 | +0.41(+1.21%) |
Nov 15, 2016 | 33.77 | 33.93 | 33.72 | 33.93 | 7,641 | +0.58(+1.74%) |
Nov 14, 2016 | 33.33 | 33.49 | 33.25 | 33.35 | 4,337 | +0.04(+0.13%) |
Nov 11, 2016 | 33.69 | 33.69 | 33.22 | 33.31 | 3,428 | -0.21(-0.63%) |
Nov 10, 2016 | 33.56 | 33.56 | 33.22 | 33.52 | 5,013 | -0.54(-1.59%) |
Nov 09, 2016 | 33.85 | 34.26 | 33.69 | 34.06 | 11,786 | -0.01(-0.04%) |
Nov 08, 2016 | 33.52 | 34.24 | 33.52 | 34.07 | 7,952 | +0.22(+0.65%) |
Nov 07, 2016 | 34.21 | 34.23 | 33.65 | 33.85 | 3,427 | -0.41(-1.19%) |
Nov 04, 2016 | 33.65 | 34.26 | 33.60 | 34.26 | 6,502 | -0.29(-0.84%) |
Nov 03, 2016 | 34.95 | 34.95 | 34.55 | 34.55 | 5,372 | -0.45(-1.29%) |
Nov 02, 2016 | 34.15 | 35.00 | 34.15 | 35.00 | 2,689 | -0.63(-1.77%) |
Nov 01, 2016 | 35.64 | 35.64 | 35.45 | 35.63 | 4,245 | -0.19(-0.53%) |
Oct 31, 2016 | 35.78 | 35.88 | 35.78 | 35.82 | 3,813 | -0.01(-0.03%) |
Oct 28, 2016 | 36.08 | 36.08 | 35.67 | 35.83 | 3,715 | -0.12(-0.33%) |
Oct 27, 2016 | 36.12 | 36.12 | 35.93 | 35.95 | 3,907 | -0.15(-0.42%) |
Oct 26, 2016 | 36.06 | 36.10 | 36.02 | 36.10 | 1,184 | +0.14(+0.39%) |
Oct 25, 2016 | 35.89 | 36.33 | 35.89 | 35.96 | 3,635 | -0.36(-0.99%) |
Oct 24, 2016 | 36.40 | 36.45 | 35.91 | 36.32 | 3,227 | -0.19(-0.51%) |
Oct 21, 2016 | 36.72 | 36.72 | 36.35 | 36.51 | 1,844 | -0.60(-1.62%) |
Oct 20, 2016 | 37.09 | 37.27 | 36.84 | 37.11 | 2,638 | +0.09(+0.23%) |
Oct 19, 2016 | 36.99 | 37.04 | 36.93 | 37.02 | 6,806 | +0.57(+1.56%) |
Oct 18, 2016 | 36.34 | 36.49 | 36.34 | 36.45 | 3,473 | +0.81(+2.27%) |
Oct 17, 2016 | 35.47 | 35.65 | 35.46 | 35.64 | 3,458 | -0.16(-0.45%) |
Oct 14, 2016 | 35.57 | 35.82 | 35.56 | 35.80 | 8,294 | -0.07(-0.20%) |
Oct 13, 2016 | 35.60 | 35.87 | 35.60 | 35.87 | 58,127 | -0.41(-1.13%) |
Oct 12, 2016 | 36.35 | 36.35 | 35.79 | 36.28 | 97,052 | -0.13(-0.37%) |
Oct 11, 2016 | 36.42 | 36.48 | 36.37 | 36.41 | 137,155 | +0.13(+0.36%) |
Oct 10, 2016 | 36.28 | 36.28 | 36.28 | 36.28 | 863 | -0.12(-0.32%) |
Oct 07, 2016 | 36.20 | 36.40 | 35.42 | 36.40 | 107,432 | +0.33(+0.91%) |
Oct 06, 2016 | 36.07 | 36.20 | 36.07 | 36.07 | 1,135 | -0.03(-0.09%) |
Oct 05, 2016 | 35.98 | 36.20 | 35.96 | 36.10 | 60,864 | +0.07(+0.21%) |
Oct 04, 2016 | 35.99 | 36.24 | 35.96 | 36.03 | 249,461 | +1.05(+3.02%) |
Oct 03, 2016 | 34.63 | 35.20 | 34.63 | 34.98 | 3,213 | +0.11(+0.30%) |
Sep 30, 2016 | 34.80 | 34.87 | 34.80 | 34.87 | 4,192 | -0.33(-0.94%) |
Sep 29, 2016 | 35.19 | 35.43 | 35.18 | 35.20 | 2,460 | +0.29(+0.83%) |
Sep 28, 2016 | 34.85 | 35.02 | 34.81 | 34.91 | 8,308 | -0.44(-1.24%) |
Sep 27, 2016 | 35.13 | 35.62 | 35.13 | 35.35 | 4,668 | +0.53(+1.52%) |
Sep 26, 2016 | 34.80 | 34.87 | 34.78 | 34.82 | 7,297 | -0.97(-2.71%) |
Sep 23, 2016 | 36.00 | 36.07 | 35.78 | 35.79 | 18,899 | -0.84(-2.28%) |
Sep 22, 2016 | 36.63 | 36.67 | 36.58 | 36.62 | 9,008 | +0.41(+1.15%) |
Sep 21, 2016 | 35.87 | 36.60 | 35.87 | 36.21 | 7,984 | +0.92(+2.61%) |
Sep 20, 2016 | 35.29 | 35.34 | 35.23 | 35.29 | 11,719 | +0.73(+2.11%) |
Sep 19, 2016 | 34.77 | 34.77 | 34.54 | 34.56 | 3,864 | +0.32(+0.93%) |
Sep 16, 2016 | 34.23 | 34.51 | 34.23 | 34.24 | 3,227 | +0.75(+2.22%) |
Sep 15, 2016 | 33.06 | 33.51 | 33.06 | 33.49 | 2,744 | +0.20(+0.59%) |
Sep 14, 2016 | 33.43 | 33.43 | 33.28 | 33.30 | 5,172 | -0.56(-1.65%) |
Sep 13, 2016 | 34.12 | 34.16 | 33.68 | 33.86 | 18,658 | -0.25(-0.73%) |
Sep 12, 2016 | 33.85 | 34.11 | 33.85 | 34.11 | 5,610 | -0.04(-0.12%) |
Sep 09, 2016 | 34.15 | 34.15 | 34.15 | 34.15 | 318 | +0.62(+1.86%) |
Sep 08, 2016 | 33.45 | 33.58 | 33.45 | 33.52 | 3,404 | +0.09(+0.25%) |
Sep 07, 2016 | 33.45 | 33.48 | 33.35 | 33.44 | 3,496 | +0.59(+1.81%) |
Sep 06, 2016 | 32.91 | 32.91 | 32.60 | 32.84 | 20,254 | -0.41(-1.25%) |
Sep 02, 2016 | 33.26 | 33.26 | 33.26 | 0 | +0.25(+0.77%) |