Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.91 | 37.95 | 37.65 | 37.72 | 11,334 | -0.33(-0.87%) |
Nov 29, 2016 | 37.94 | 38.15 | 37.94 | 38.05 | 8,712 | -0.03(-0.08%) |
Nov 28, 2016 | 37.85 | 38.24 | 37.85 | 38.08 | 4,091 | +0.13(+0.34%) |
Nov 25, 2016 | 37.80 | 38.12 | 37.80 | 37.95 | 5,890 | -0.19(-0.50%) |
Nov 23, 2016 | 38.14 | 38.14 | 38.14 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 38.00 | 38.18 | 37.56 | 38.05 | 7,444 | +0.53(+1.41%) |
Nov 21, 2016 | 36.87 | 37.52 | 36.87 | 37.52 | 11,751 | +0.32(+0.86%) |
Nov 18, 2016 | 37.22 | 37.23 | 37.12 | 37.20 | 2,687 | -0.43(-1.14%) |
Nov 17, 2016 | 37.45 | 37.66 | 37.41 | 37.63 | 8,705 | +0.31(+0.83%) |
Nov 16, 2016 | 37.21 | 37.35 | 37.21 | 37.32 | 3,775 | -0.49(-1.30%) |
Nov 15, 2016 | 37.49 | 37.81 | 37.49 | 37.81 | 11,559 | +0.37(+0.97%) |
Nov 14, 2016 | 37.37 | 37.45 | 37.34 | 37.45 | 3,371 | +0.09(+0.25%) |
Nov 11, 2016 | 36.88 | 37.46 | 36.87 | 37.35 | 5,010 | -0.19(-0.51%) |
Nov 10, 2016 | 37.41 | 37.63 | 37.40 | 37.54 | 2,694 | -0.71(-1.86%) |
Nov 09, 2016 | 37.80 | 38.60 | 37.80 | 38.25 | 9,833 | -0.04(-0.10%) |
Nov 08, 2016 | 37.76 | 38.45 | 37.76 | 38.29 | 9,653 | +0.51(+1.35%) |
Nov 07, 2016 | 37.79 | 38.62 | 37.77 | 37.78 | 2,524 | -0.27(-0.72%) |
Nov 04, 2016 | 38.09 | 38.12 | 37.98 | 38.05 | 10,665 | -0.09(-0.22%) |
Nov 03, 2016 | 38.15 | 38.27 | 37.96 | 38.14 | 8,228 | +0.75(+2.01%) |
Nov 02, 2016 | 37.77 | 37.77 | 37.39 | 37.39 | 1,128 | -0.61(-1.61%) |
Nov 01, 2016 | 37.98 | 38.03 | 37.78 | 38.00 | 4,048 | +0.16(+0.42%) |
Oct 31, 2016 | 37.69 | 37.84 | 37.69 | 37.84 | 3,333 | +0.13(+0.34%) |
Oct 28, 2016 | 38.00 | 38.00 | 37.67 | 37.71 | 2,584 | -0.59(-1.54%) |
Oct 27, 2016 | 38.46 | 38.46 | 37.32 | 38.30 | 3,118 | -1.09(-2.77%) |
Oct 26, 2016 | 38.95 | 39.44 | 38.95 | 39.39 | 2,597 | +0.12(+0.29%) |
Oct 25, 2016 | 39.07 | 39.27 | 39.07 | 39.27 | 3,645 | -0.12(-0.29%) |
Oct 24, 2016 | 39.34 | 39.39 | 39.25 | 39.39 | 3,682 | +0.44(+1.12%) |
Oct 21, 2016 | 38.88 | 38.97 | 38.87 | 38.95 | 4,625 | +0.07(+0.19%) |
Oct 20, 2016 | 38.72 | 38.99 | 38.72 | 38.88 | 2,164 | +0.53(+1.38%) |
Oct 19, 2016 | 38.28 | 38.46 | 38.28 | 38.35 | 4,795 | -0.05(-0.13%) |
Oct 18, 2016 | 37.83 | 38.52 | 37.83 | 38.40 | 15,928 | +1.22(+3.28%) |
Oct 17, 2016 | 37.26 | 37.35 | 37.18 | 37.18 | 3,945 | -0.28(-0.75%) |
Oct 14, 2016 | 37.42 | 37.46 | 37.39 | 37.46 | 3,643 | +0.08(+0.21%) |
Oct 13, 2016 | 37.28 | 37.38 | 37.17 | 37.38 | 1,739 | +0.04(+0.11%) |
Oct 12, 2016 | 37.22 | 37.39 | 37.22 | 37.34 | 12,096 | +0.62(+1.69%) |
Oct 11, 2016 | 36.87 | 36.88 | 36.70 | 36.72 | 5,144 | -0.05(-0.14%) |
Oct 10, 2016 | 36.80 | 36.86 | 36.75 | 36.77 | 12,238 | +0.04(+0.11%) |
Oct 07, 2016 | 36.54 | 36.73 | 36.47 | 36.73 | 7,502 | +0.23(+0.63%) |
Oct 06, 2016 | 36.46 | 36.55 | 36.45 | 36.50 | 2,969 | +0.07(+0.19%) |
Oct 05, 2016 | 36.52 | 36.53 | 36.43 | 36.43 | 3,649 | +0.18(+0.50%) |
Oct 04, 2016 | 36.60 | 36.60 | 36.25 | 36.25 | 4,637 | -0.34(-0.93%) |
Oct 03, 2016 | 36.39 | 36.59 | 36.39 | 36.59 | 3,685 | -0.36(-0.97%) |
Sep 30, 2016 | 36.90 | 37.01 | 36.78 | 36.95 | 9,569 | +0.05(+0.14%) |
Sep 29, 2016 | 36.99 | 37.00 | 36.75 | 36.90 | 6,233 | -0.28(-0.75%) |
Sep 28, 2016 | 37.25 | 37.25 | 37.01 | 37.18 | 6,693 | -0.10(-0.27%) |
Sep 27, 2016 | 37.09 | 37.35 | 37.09 | 37.28 | 6,905 | +0.00(+0.00%) |
Sep 26, 2016 | 37.40 | 37.40 | 37.17 | 37.28 | 5,969 | -0.35(-0.93%) |
Sep 23, 2016 | 37.70 | 37.70 | 37.52 | 37.63 | 243,065 | -1.10(-2.85%) |
Sep 22, 2016 | 38.66 | 38.80 | 38.66 | 38.73 | 3,845 | +0.48(+1.24%) |
Sep 21, 2016 | 38.09 | 38.27 | 38.08 | 38.26 | 2,606 | +0.91(+2.44%) |
Sep 20, 2016 | 37.37 | 37.45 | 37.34 | 37.35 | 3,519 | +0.11(+0.30%) |
Sep 19, 2016 | 37.34 | 37.35 | 37.24 | 37.24 | 2,550 | +0.10(+0.27%) |
Sep 16, 2016 | 37.15 | 37.15 | 37.03 | 37.14 | 4,635 | -0.38(-1.01%) |
Sep 15, 2016 | 37.00 | 37.55 | 37.00 | 37.52 | 3,519 | +0.10(+0.25%) |
Sep 14, 2016 | 37.41 | 37.49 | 37.34 | 37.42 | 2,987 | -0.43(-1.12%) |
Sep 13, 2016 | 38.00 | 38.00 | 37.71 | 37.85 | 3,668 | -0.30(-0.79%) |
Sep 12, 2016 | 38.00 | 38.16 | 37.77 | 38.15 | 5,264 | +0.17(+0.44%) |
Sep 09, 2016 | 38.20 | 38.20 | 37.95 | 37.98 | 3,814 | -0.36(-0.93%) |
Sep 08, 2016 | 38.31 | 38.38 | 38.28 | 38.34 | 4,870 | -0.39(-1.01%) |
Sep 07, 2016 | 38.85 | 38.85 | 38.65 | 38.73 | 7,016 | +0.62(+1.63%) |
Sep 06, 2016 | 38.02 | 38.16 | 38.02 | 38.11 | 4,450 | -0.07(-0.18%) |
Sep 02, 2016 | 38.18 | 38.18 | 38.18 | 0 | +0.15(+0.39%) |