Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.60 | 36.60 | 35.88 | 36.22 | 34,997 | -0.29(-0.81%) |
Nov 29, 2016 | 36.13 | 36.66 | 36.13 | 36.51 | 19,109 | +0.29(+0.79%) |
Nov 28, 2016 | 36.18 | 36.34 | 36.17 | 36.23 | 5,990 | +0.19(+0.53%) |
Nov 25, 2016 | 35.80 | 36.26 | 35.80 | 36.04 | 9,579 | +0.18(+0.51%) |
Nov 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.17(-0.47%) | |
Nov 22, 2016 | 35.62 | 36.04 | 35.42 | 36.02 | 10,119 | +0.60(+1.68%) |
Nov 21, 2016 | 35.46 | 35.71 | 35.42 | 35.42 | 7,356 | -0.06(-0.17%) |
Nov 18, 2016 | 35.74 | 35.74 | 35.27 | 35.48 | 10,861 | +0.16(+0.45%) |
Nov 17, 2016 | 35.74 | 35.74 | 35.32 | 35.32 | 6,060 | -0.42(-1.18%) |
Nov 16, 2016 | 35.91 | 35.91 | 35.43 | 35.74 | 11,388 | -0.11(-0.32%) |
Nov 15, 2016 | 36.16 | 36.21 | 35.60 | 35.86 | 5,809 | -0.32(-0.89%) |
Nov 14, 2016 | 35.04 | 36.18 | 35.04 | 36.18 | 20,986 | +0.90(+2.54%) |
Nov 11, 2016 | 35.32 | 35.59 | 35.16 | 35.29 | 4,472 | +0.22(+0.63%) |
Nov 10, 2016 | 35.32 | 35.43 | 34.70 | 35.06 | 9,889 | -0.51(-1.42%) |
Nov 09, 2016 | 36.11 | 36.11 | 34.94 | 35.57 | 15,561 | -0.70(-1.93%) |
Nov 08, 2016 | 36.13 | 36.27 | 35.92 | 36.27 | 4,148 | +0.36(+1.00%) |
Nov 07, 2016 | 35.95 | 35.98 | 35.85 | 35.91 | 7,207 | +0.50(+1.43%) |
Nov 04, 2016 | 35.03 | 35.45 | 34.99 | 35.41 | 38,754 | +0.18(+0.50%) |
Nov 03, 2016 | 35.23 | 35.39 | 35.19 | 35.23 | 8,612 | -0.27(-0.75%) |
Nov 02, 2016 | 35.97 | 35.97 | 35.50 | 35.50 | 5,377 | -0.38(-1.07%) |
Nov 01, 2016 | 36.61 | 36.61 | 35.81 | 35.88 | 8,093 | -0.73(-2.01%) |
Oct 31, 2016 | 36.33 | 36.62 | 36.21 | 36.62 | 16,391 | +0.44(+1.23%) |
Oct 28, 2016 | 36.10 | 36.37 | 36.04 | 36.17 | 9,579 | +0.15(+0.41%) |
Oct 27, 2016 | 36.22 | 36.22 | 35.96 | 36.02 | 7,310 | -0.87(-2.35%) |
Oct 26, 2016 | 37.20 | 37.20 | 36.71 | 36.89 | 4,237 | -0.45(-1.21%) |
Oct 25, 2016 | 37.30 | 37.37 | 37.17 | 37.34 | 7,322 | -0.03(-0.08%) |
Oct 24, 2016 | 37.44 | 37.44 | 37.22 | 37.37 | 7,658 | +0.11(+0.29%) |
Oct 21, 2016 | 37.14 | 37.31 | 37.14 | 37.27 | 9,357 | -0.08(-0.20%) |
Oct 20, 2016 | 37.48 | 37.50 | 37.18 | 37.34 | 34,897 | -0.09(-0.24%) |
Oct 19, 2016 | 37.37 | 37.45 | 37.22 | 37.43 | 4,698 | +0.08(+0.22%) |
Oct 18, 2016 | 37.42 | 37.50 | 37.35 | 37.35 | 6,434 | +0.24(+0.64%) |
Oct 17, 2016 | 37.30 | 37.30 | 37.11 | 37.11 | 6,839 | -0.12(-0.33%) |
Oct 14, 2016 | 37.24 | 37.27 | 37.12 | 37.24 | 4,127 | +0.04(+0.10%) |
Oct 13, 2016 | 36.76 | 37.20 | 36.75 | 37.20 | 61,989 | +0.25(+0.68%) |
Oct 12, 2016 | 36.84 | 36.98 | 36.80 | 36.95 | 70,643 | +0.42(+1.16%) |
Oct 11, 2016 | 36.65 | 36.75 | 36.42 | 36.52 | 8,677 | -0.28(-0.75%) |
Oct 10, 2016 | 36.75 | 36.80 | 36.74 | 36.80 | 8,878 | +0.19(+0.52%) |
Oct 07, 2016 | 36.72 | 36.72 | 36.55 | 36.61 | 3,117 | -0.05(-0.14%) |
Oct 06, 2016 | 36.44 | 36.66 | 36.43 | 36.66 | 2,951 | +0.02(+0.04%) |
Oct 05, 2016 | 37.36 | 37.47 | 36.58 | 36.64 | 25,552 | -0.75(-2.01%) |
Oct 04, 2016 | 37.68 | 37.71 | 37.18 | 37.40 | 35,042 | -0.63(-1.67%) |
Oct 03, 2016 | 38.64 | 38.64 | 38.01 | 38.03 | 2,778 | -0.77(-1.99%) |
Sep 30, 2016 | 39.55 | 39.55 | 38.76 | 38.80 | 9,746 | -0.20(-0.51%) |
Sep 29, 2016 | 39.06 | 39.26 | 38.93 | 39.00 | 5,183 | -0.27(-0.68%) |
Sep 28, 2016 | 39.13 | 39.27 | 39.07 | 39.27 | 2,127 | +0.19(+0.49%) |
Sep 27, 2016 | 39.41 | 39.44 | 39.08 | 39.08 | 4,460 | -0.41(-1.03%) |
Sep 26, 2016 | 39.23 | 39.49 | 39.23 | 39.49 | 6,550 | +0.11(+0.29%) |
Sep 23, 2016 | 39.19 | 39.43 | 39.19 | 39.37 | 3,132 | +0.21(+0.53%) |
Sep 22, 2016 | 38.98 | 39.16 | 38.91 | 39.16 | 10,815 | +0.71(+1.85%) |
Sep 21, 2016 | 37.97 | 38.45 | 37.72 | 38.45 | 2,496 | +0.39(+1.02%) |
Sep 20, 2016 | 38.22 | 38.22 | 38.04 | 38.07 | 18,348 | +0.10(+0.26%) |
Sep 19, 2016 | 37.88 | 38.00 | 37.88 | 37.97 | 7,081 | +0.27(+0.73%) |
Sep 16, 2016 | 37.67 | 37.70 | 37.49 | 37.69 | 8,828 | -0.05(-0.14%) |
Sep 15, 2016 | 37.49 | 37.75 | 37.47 | 37.75 | 9,741 | +0.16(+0.42%) |
Sep 14, 2016 | 37.50 | 37.72 | 37.50 | 37.59 | 6,227 | +0.11(+0.28%) |
Sep 13, 2016 | 38.14 | 38.14 | 37.47 | 37.48 | 7,968 | -0.94(-2.45%) |
Sep 12, 2016 | 38.03 | 38.52 | 37.99 | 38.42 | 4,495 | +0.46(+1.22%) |
Sep 09, 2016 | 38.60 | 38.60 | 37.96 | 37.96 | 6,102 | -1.60(-4.04%) |
Sep 08, 2016 | 39.81 | 39.81 | 39.55 | 39.56 | 34,821 | -0.28(-0.71%) |
Sep 07, 2016 | 39.89 | 39.89 | 39.77 | 39.84 | 4,486 | +0.10(+0.25%) |
Sep 06, 2016 | 39.60 | 39.74 | 39.40 | 39.74 | 3,329 | +0.34(+0.87%) |
Sep 02, 2016 | 39.73 | 39.40 | 39.40 | 39.40 | 2,502 | +0.35(+0.89%) |