Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.78 | 38.86 | 36.78 | 38.53 | 139,691 | +3.50(+9.98%) |
Nov 29, 2016 | 35.42 | 35.42 | 34.61 | 35.03 | 29,809 | -0.79(-2.20%) |
Nov 28, 2016 | 36.63 | 36.63 | 35.79 | 35.82 | 25,959 | -0.64(-1.75%) |
Nov 25, 2016 | 36.75 | 36.75 | 36.26 | 36.46 | 25,802 | -0.34(-0.93%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.67 | 36.77 | 36.04 | 36.54 | 53,207 | -0.01(-0.02%) |
Nov 21, 2016 | 36.38 | 36.67 | 36.33 | 36.55 | 112,158 | +0.90(+2.53%) |
Nov 18, 2016 | 35.76 | 35.85 | 35.62 | 35.65 | 25,268 | +0.04(+0.12%) |
Nov 17, 2016 | 36.01 | 36.28 | 35.49 | 35.60 | 32,992 | -0.17(-0.46%) |
Nov 16, 2016 | 35.81 | 35.98 | 35.47 | 35.77 | 87,019 | -0.23(-0.63%) |
Nov 15, 2016 | 35.21 | 36.02 | 35.17 | 36.00 | 54,558 | +1.16(+3.34%) |
Nov 14, 2016 | 34.15 | 34.83 | 34.07 | 34.83 | 34,883 | +0.60(+1.76%) |
Nov 11, 2016 | 34.27 | 34.37 | 33.54 | 34.23 | 39,842 | -0.38(-1.09%) |
Nov 10, 2016 | 34.17 | 34.76 | 34.08 | 34.61 | 58,798 | +0.38(+1.10%) |
Nov 09, 2016 | 33.13 | 34.26 | 33.13 | 34.23 | 63,148 | +1.07(+3.22%) |
Nov 08, 2016 | 32.98 | 33.36 | 32.76 | 33.16 | 45,479 | -0.05(-0.16%) |
Nov 07, 2016 | 33.15 | 33.25 | 32.99 | 33.22 | 47,739 | +0.57(+1.74%) |
Nov 04, 2016 | 32.64 | 32.94 | 32.10 | 32.65 | 19,272 | -0.12(-0.37%) |
Nov 03, 2016 | 32.46 | 32.83 | 32.28 | 32.77 | 11,311 | +0.43(+1.32%) |
Nov 02, 2016 | 32.72 | 32.72 | 32.03 | 32.34 | 98,368 | -0.76(-2.30%) |
Nov 01, 2016 | 33.29 | 33.43 | 32.59 | 33.10 | 81,434 | +0.05(+0.16%) |
Oct 31, 2016 | 33.84 | 33.93 | 33.02 | 33.05 | 24,607 | -0.84(-2.48%) |
Oct 28, 2016 | 34.37 | 34.51 | 33.66 | 33.89 | 27,112 | -0.40(-1.17%) |
Oct 27, 2016 | 34.93 | 34.93 | 34.29 | 34.29 | 21,487 | -0.49(-1.41%) |
Oct 26, 2016 | 34.56 | 34.97 | 34.36 | 34.78 | 41,416 | -0.14(-0.40%) |
Oct 25, 2016 | 35.38 | 35.94 | 34.89 | 34.92 | 28,470 | -0.43(-1.21%) |
Oct 24, 2016 | 35.74 | 35.74 | 34.93 | 35.35 | 23,822 | -0.34(-0.96%) |
Oct 21, 2016 | 35.68 | 35.88 | 35.52 | 35.69 | 32,716 | -0.32(-0.90%) |
Oct 20, 2016 | 35.91 | 36.17 | 35.61 | 36.01 | 35,934 | -0.14(-0.39%) |
Oct 19, 2016 | 35.58 | 36.54 | 35.58 | 36.15 | 69,854 | +0.91(+2.58%) |
Oct 18, 2016 | 35.44 | 35.44 | 35.05 | 35.24 | 16,725 | +0.30(+0.85%) |
Oct 17, 2016 | 35.13 | 35.45 | 34.84 | 34.95 | 18,565 | -0.25(-0.72%) |
Oct 14, 2016 | 35.73 | 35.82 | 35.20 | 35.20 | 28,741 | -0.34(-0.96%) |
Oct 13, 2016 | 35.14 | 35.71 | 34.97 | 35.54 | 39,204 | +0.04(+0.10%) |
Oct 12, 2016 | 35.56 | 35.66 | 35.37 | 35.51 | 34,935 | -0.17(-0.49%) |
Oct 11, 2016 | 36.03 | 36.03 | 35.42 | 35.68 | 40,478 | -0.50(-1.38%) |
Oct 10, 2016 | 35.82 | 36.34 | 35.82 | 36.18 | 98,916 | +0.82(+2.32%) |
Oct 07, 2016 | 35.51 | 35.74 | 35.23 | 35.36 | 46,609 | -0.12(-0.34%) |
Oct 06, 2016 | 35.32 | 35.64 | 35.16 | 35.48 | 40,522 | +0.37(+1.05%) |
Oct 05, 2016 | 34.61 | 35.45 | 34.61 | 35.11 | 136,443 | +1.03(+3.03%) |
Oct 04, 2016 | 34.60 | 34.60 | 33.95 | 34.08 | 60,910 | -0.38(-1.09%) |
Oct 03, 2016 | 34.75 | 34.75 | 34.19 | 34.46 | 108,045 | -0.12(-0.35%) |
Sep 30, 2016 | 34.41 | 34.78 | 34.00 | 34.58 | 72,831 | +0.53(+1.57%) |
Sep 29, 2016 | 33.46 | 34.66 | 33.46 | 34.05 | 198,935 | +0.69(+2.07%) |
Sep 28, 2016 | 31.62 | 33.40 | 31.38 | 33.36 | 91,989 | +1.90(+6.03%) |
Sep 27, 2016 | 31.43 | 31.63 | 31.05 | 31.46 | 38,851 | -0.39(-1.24%) |
Sep 26, 2016 | 31.97 | 32.32 | 31.79 | 31.85 | 113,781 | +0.06(+0.20%) |
Sep 23, 2016 | 32.53 | 32.78 | 31.79 | 31.79 | 36,971 | -0.88(-2.70%) |
Sep 22, 2016 | 32.67 | 32.92 | 32.58 | 32.67 | 77,816 | +0.44(+1.38%) |
Sep 21, 2016 | 31.57 | 32.26 | 31.55 | 32.22 | 229,378 | +1.07(+3.44%) |
Sep 20, 2016 | 31.47 | 31.61 | 31.15 | 31.15 | 172,869 | -0.31(-0.97%) |
Sep 19, 2016 | 31.88 | 32.06 | 31.46 | 31.46 | 26,474 | -0.03(-0.11%) |
Sep 16, 2016 | 31.37 | 31.62 | 31.24 | 31.49 | 29,348 | -0.30(-0.93%) |
Sep 15, 2016 | 31.72 | 31.98 | 31.43 | 31.79 | 23,878 | +0.37(+1.17%) |
Sep 14, 2016 | 31.51 | 32.14 | 31.32 | 31.42 | 82,063 | -0.30(-0.93%) |
Sep 13, 2016 | 32.14 | 32.25 | 31.48 | 31.72 | 100,901 | -1.05(-3.19%) |
Sep 12, 2016 | 31.88 | 32.88 | 31.88 | 32.77 | 18,826 | +0.37(+1.13%) |
Sep 09, 2016 | 33.52 | 33.52 | 32.40 | 32.40 | 25,016 | -1.51(-4.45%) |
Sep 08, 2016 | 33.21 | 33.95 | 33.05 | 33.91 | 84,221 | +0.88(+2.67%) |
Sep 07, 2016 | 33.22 | 33.24 | 32.94 | 33.03 | 23,695 | -0.09(-0.26%) |
Sep 06, 2016 | 32.79 | 33.17 | 32.70 | 33.11 | 42,791 | +0.40(+1.23%) |
Sep 02, 2016 | 32.80 | 32.71 | 32.71 | 32.71 | 27,748 | +0.30(+0.91%) |