Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.55 | 35.75 | 34.60 | 34.85 | 69,905 | -0.45(-1.27%) |
Nov 29, 2016 | 35.80 | 36.50 | 35.30 | 35.30 | 49,565 | -0.35(-0.98%) |
Nov 28, 2016 | 36.15 | 36.60 | 35.55 | 35.65 | 53,071 | -0.65(-1.79%) |
Nov 25, 2016 | 36.30 | 37.55 | 35.80 | 36.30 | 15,585 | -0.05(-0.14%) |
Nov 23, 2016 | 36.35 | 36.35 | 36.35 | 0 | +1.15(+3.27%) | |
Nov 22, 2016 | 34.90 | 35.80 | 34.55 | 35.20 | 66,273 | +0.28(+0.79%) |
Nov 21, 2016 | 34.50 | 35.35 | 34.50 | 34.92 | 30,102 | +0.22(+0.65%) |
Nov 18, 2016 | 34.05 | 34.70 | 34.05 | 34.70 | 33,047 | +0.60(+1.76%) |
Nov 17, 2016 | 33.45 | 34.30 | 33.15 | 34.10 | 25,027 | +0.80(+2.40%) |
Nov 16, 2016 | 32.33 | 33.35 | 32.33 | 33.30 | 22,840 | +0.85(+2.62%) |
Nov 15, 2016 | 33.05 | 33.10 | 32.30 | 32.45 | 44,895 | -0.85(-2.55%) |
Nov 14, 2016 | 33.60 | 34.85 | 33.20 | 33.30 | 43,326 | -0.35(-1.04%) |
Nov 11, 2016 | 33.10 | 34.25 | 33.10 | 33.65 | 62,399 | +0.80(+2.44%) |
Nov 10, 2016 | 34.60 | 34.60 | 32.45 | 32.85 | 56,423 | -2.05(-5.87%) |
Nov 09, 2016 | 35.20 | 35.90 | 34.00 | 34.90 | 55,391 | +0.15(+0.43%) |
Nov 08, 2016 | 30.90 | 35.37 | 30.90 | 34.75 | 105,010 | +2.45(+7.59%) |
Nov 07, 2016 | 31.60 | 32.45 | 31.55 | 32.30 | 29,755 | +0.80(+2.54%) |
Nov 04, 2016 | 31.25 | 31.65 | 31.10 | 31.50 | 52,459 | +0.00(+0.00%) |
Nov 03, 2016 | 31.50 | 31.65 | 31.23 | 31.50 | 29,759 | -0.05(-0.16%) |
Nov 02, 2016 | 32.05 | 32.30 | 31.30 | 31.55 | 26,748 | -0.65(-2.02%) |
Nov 01, 2016 | 32.75 | 32.95 | 31.95 | 32.20 | 45,995 | -0.50(-1.53%) |
Oct 31, 2016 | 32.60 | 32.85 | 32.50 | 32.70 | 34,008 | +0.04(+0.12%) |
Oct 28, 2016 | 32.29 | 32.90 | 32.27 | 32.66 | 35,809 | +0.36(+1.11%) |
Oct 27, 2016 | 32.26 | 32.64 | 32.10 | 32.30 | 53,722 | +0.17(+0.53%) |
Oct 26, 2016 | 31.80 | 32.20 | 31.64 | 32.13 | 68,330 | +0.62(+1.97%) |
Oct 25, 2016 | 31.68 | 31.82 | 31.27 | 31.51 | 57,573 | -0.09(-0.28%) |
Oct 24, 2016 | 31.08 | 31.63 | 31.01 | 31.60 | 38,058 | +0.79(+2.56%) |
Oct 21, 2016 | 30.30 | 30.86 | 30.05 | 30.81 | 39,623 | +0.33(+1.08%) |
Oct 20, 2016 | 31.46 | 31.50 | 30.35 | 30.48 | 37,798 | -1.11(-3.51%) |
Oct 19, 2016 | 31.64 | 32.13 | 31.30 | 31.59 | 38,715 | -0.16(-0.50%) |
Oct 18, 2016 | 32.69 | 32.69 | 31.73 | 31.75 | 33,899 | -0.65(-2.01%) |
Oct 17, 2016 | 32.20 | 32.74 | 32.12 | 32.40 | 49,635 | +0.00(+0.00%) |
Oct 14, 2016 | 32.53 | 32.79 | 32.35 | 32.40 | 33,226 | -0.07(-0.22%) |
Oct 13, 2016 | 32.79 | 32.86 | 32.26 | 32.47 | 50,420 | -0.52(-1.58%) |
Oct 12, 2016 | 32.08 | 33.06 | 31.91 | 32.99 | 71,376 | +0.90(+2.80%) |
Oct 11, 2016 | 33.05 | 33.13 | 32.09 | 32.09 | 42,360 | -1.20(-3.60%) |
Oct 10, 2016 | 33.17 | 33.40 | 32.72 | 33.29 | 153,104 | +0.57(+1.74%) |
Oct 07, 2016 | 33.62 | 33.62 | 32.30 | 32.72 | 87,472 | -0.79(-2.36%) |
Oct 06, 2016 | 33.50 | 34.22 | 33.48 | 33.51 | 94,726 | -0.20(-0.59%) |
Oct 05, 2016 | 34.84 | 35.01 | 33.71 | 33.71 | 101,158 | -0.88(-2.54%) |
Oct 04, 2016 | 36.14 | 36.32 | 34.44 | 34.59 | 191,421 | -1.35(-3.76%) |
Oct 03, 2016 | 35.53 | 35.98 | 35.39 | 35.94 | 46,696 | +0.39(+1.10%) |
Sep 30, 2016 | 36.08 | 36.40 | 35.54 | 35.55 | 100,183 | -0.64(-1.77%) |
Sep 29, 2016 | 36.22 | 36.40 | 36.05 | 36.19 | 46,950 | -0.18(-0.49%) |
Sep 28, 2016 | 36.14 | 36.40 | 36.00 | 36.37 | 111,829 | +0.12(+0.33%) |
Sep 27, 2016 | 36.19 | 36.39 | 34.60 | 36.25 | 61,633 | -0.02(-0.06%) |
Sep 26, 2016 | 36.67 | 36.96 | 36.20 | 36.27 | 143,574 | -0.18(-0.49%) |
Sep 23, 2016 | 36.04 | 36.86 | 35.67 | 36.45 | 174,657 | +0.25(+0.69%) |
Sep 22, 2016 | 35.23 | 36.25 | 35.17 | 36.20 | 156,289 | +1.18(+3.37%) |
Sep 21, 2016 | 35.09 | 35.33 | 33.65 | 35.02 | 158,047 | +0.22(+0.63%) |
Sep 20, 2016 | 34.30 | 34.91 | 34.17 | 34.80 | 134,114 | +0.56(+1.64%) |
Sep 19, 2016 | 33.97 | 34.27 | 33.57 | 34.24 | 82,043 | +0.51(+1.51%) |
Sep 16, 2016 | 34.16 | 34.37 | 33.55 | 33.73 | 272,336 | -0.40(-1.17%) |
Sep 15, 2016 | 34.17 | 34.29 | 33.70 | 34.13 | 126,528 | -0.06(-0.18%) |
Sep 14, 2016 | 33.50 | 34.26 | 32.90 | 34.19 | 196,818 | +0.56(+1.67%) |
Sep 13, 2016 | 31.71 | 34.00 | 30.50 | 33.63 | 187,000 | +0.17(+0.51%) |
Sep 12, 2016 | 33.07 | 33.76 | 32.24 | 33.46 | 188,849 | +0.19(+0.57%) |
Sep 09, 2016 | 33.05 | 33.38 | 32.87 | 33.27 | 173,224 | +0.19(+0.57%) |
Sep 08, 2016 | 32.94 | 33.10 | 32.75 | 33.08 | 45,464 | +0.00(+0.00%) |
Sep 07, 2016 | 32.84 | 33.12 | 32.78 | 33.08 | 52,151 | +0.15(+0.46%) |
Sep 06, 2016 | 32.62 | 32.95 | 29.16 | 32.93 | 41,479 | +0.25(+0.76%) |
Sep 02, 2016 | 32.37 | 32.68 | 32.68 | 32.68 | 83,900 | +0.48(+1.49%) |