Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.63 | 38.90 | 38.01 | 38.02 | 380,157 | -0.67(-1.74%) |
Nov 29, 2016 | 38.35 | 38.83 | 38.34 | 38.69 | 338,538 | +0.41(+1.06%) |
Nov 28, 2016 | 38.46 | 38.56 | 38.09 | 38.28 | 331,665 | -0.03(-0.07%) |
Nov 25, 2016 | 37.93 | 38.47 | 37.93 | 38.31 | 190,592 | +0.27(+0.70%) |
Nov 23, 2016 | 38.04 | 38.04 | 38.04 | 0 | -0.34(-0.88%) | |
Nov 22, 2016 | 38.47 | 38.82 | 37.94 | 38.38 | 355,985 | +0.08(+0.20%) |
Nov 21, 2016 | 38.10 | 38.47 | 37.77 | 38.30 | 291,366 | +0.39(+1.03%) |
Nov 18, 2016 | 37.25 | 37.95 | 36.94 | 37.91 | 345,759 | +0.75(+2.02%) |
Nov 17, 2016 | 36.74 | 37.19 | 36.47 | 37.16 | 321,204 | +0.42(+1.15%) |
Nov 16, 2016 | 37.13 | 37.44 | 36.43 | 36.74 | 436,366 | -0.92(-2.45%) |
Nov 15, 2016 | 37.07 | 37.77 | 36.86 | 37.66 | 271,536 | +0.57(+1.54%) |
Nov 14, 2016 | 36.34 | 37.15 | 36.10 | 37.09 | 521,807 | +0.86(+2.36%) |
Nov 11, 2016 | 35.78 | 36.31 | 35.58 | 36.24 | 726,177 | +0.43(+1.21%) |
Nov 10, 2016 | 34.84 | 35.91 | 34.73 | 35.80 | 539,345 | +1.00(+2.88%) |
Nov 09, 2016 | 33.76 | 34.84 | 33.59 | 34.80 | 405,008 | +0.78(+2.29%) |
Nov 08, 2016 | 33.66 | 34.16 | 33.66 | 34.02 | 183,222 | +0.33(+0.97%) |
Nov 07, 2016 | 33.38 | 33.89 | 33.23 | 33.70 | 196,006 | +0.61(+1.85%) |
Nov 04, 2016 | 33.12 | 33.38 | 33.03 | 33.08 | 172,740 | -0.01(-0.03%) |
Nov 03, 2016 | 32.96 | 33.32 | 32.87 | 33.09 | 180,219 | +0.07(+0.21%) |
Nov 02, 2016 | 33.24 | 33.54 | 33.00 | 33.02 | 223,120 | -0.31(-0.93%) |
Nov 01, 2016 | 33.77 | 33.96 | 33.26 | 33.33 | 407,349 | -0.43(-1.28%) |
Oct 31, 2016 | 33.31 | 33.83 | 33.22 | 33.77 | 327,746 | +0.42(+1.27%) |
Oct 28, 2016 | 33.12 | 33.57 | 33.09 | 33.34 | 171,173 | +0.26(+0.78%) |
Oct 27, 2016 | 33.22 | 33.23 | 32.98 | 33.08 | 140,242 | -0.05(-0.16%) |
Oct 26, 2016 | 33.09 | 33.41 | 33.05 | 33.13 | 142,323 | -0.10(-0.31%) |
Oct 25, 2016 | 33.37 | 33.37 | 33.11 | 33.24 | 130,399 | -0.23(-0.70%) |
Oct 24, 2016 | 33.04 | 33.47 | 33.04 | 33.47 | 229,740 | +0.66(+2.00%) |
Oct 21, 2016 | 32.62 | 33.02 | 32.56 | 32.81 | 226,970 | -0.03(-0.08%) |
Oct 20, 2016 | 32.69 | 32.94 | 32.55 | 32.84 | 166,529 | +0.13(+0.40%) |
Oct 19, 2016 | 32.93 | 32.93 | 32.64 | 32.71 | 240,906 | -0.22(-0.68%) |
Oct 18, 2016 | 33.00 | 33.13 | 32.88 | 32.94 | 202,188 | +0.22(+0.66%) |
Oct 17, 2016 | 32.64 | 32.78 | 32.49 | 32.72 | 377,384 | +0.04(+0.13%) |
Oct 14, 2016 | 32.90 | 33.24 | 32.65 | 32.68 | 233,875 | -0.22(-0.68%) |
Oct 13, 2016 | 32.63 | 33.21 | 32.59 | 32.90 | 560,639 | +0.01(+0.03%) |
Oct 12, 2016 | 33.05 | 33.18 | 32.79 | 32.89 | 408,322 | -0.12(-0.37%) |
Oct 11, 2016 | 33.56 | 33.56 | 32.89 | 33.01 | 255,749 | -0.51(-1.52%) |
Oct 10, 2016 | 33.67 | 33.96 | 33.51 | 33.52 | 177,653 | +0.02(+0.05%) |
Oct 07, 2016 | 33.92 | 33.96 | 33.29 | 33.51 | 257,305 | -0.41(-1.22%) |
Oct 06, 2016 | 33.68 | 34.04 | 33.49 | 33.92 | 173,678 | +0.14(+0.41%) |
Oct 05, 2016 | 34.06 | 34.18 | 33.73 | 33.78 | 226,918 | -0.11(-0.33%) |
Oct 04, 2016 | 34.41 | 34.63 | 33.78 | 33.89 | 238,028 | -0.56(-1.62%) |
Oct 03, 2016 | 34.10 | 34.55 | 34.10 | 34.45 | 408,562 | +0.29(+0.86%) |
Sep 30, 2016 | 33.81 | 34.33 | 33.72 | 34.16 | 310,767 | +0.32(+0.94%) |
Sep 29, 2016 | 34.11 | 34.18 | 33.79 | 33.84 | 172,468 | -0.31(-0.91%) |
Sep 28, 2016 | 34.08 | 34.17 | 33.88 | 34.15 | 206,703 | +0.25(+0.74%) |
Sep 27, 2016 | 33.91 | 34.12 | 33.88 | 33.90 | 441,172 | -0.13(-0.38%) |
Sep 26, 2016 | 33.95 | 34.36 | 33.73 | 34.03 | 239,278 | -0.15(-0.43%) |
Sep 23, 2016 | 34.42 | 34.46 | 34.09 | 34.18 | 218,375 | -0.24(-0.70%) |
Sep 22, 2016 | 33.99 | 34.44 | 33.87 | 34.42 | 301,036 | +0.55(+1.63%) |
Sep 21, 2016 | 33.47 | 33.90 | 33.34 | 33.87 | 301,291 | +0.65(+1.97%) |
Sep 20, 2016 | 33.73 | 33.78 | 33.20 | 33.21 | 473,069 | -0.30(-0.90%) |
Sep 19, 2016 | 33.63 | 33.77 | 33.43 | 33.51 | 292,981 | -0.14(-0.41%) |
Sep 16, 2016 | 33.94 | 33.94 | 33.49 | 33.65 | 438,620 | -0.27(-0.79%) |
Sep 15, 2016 | 33.56 | 33.95 | 33.48 | 33.92 | 179,075 | +0.35(+1.05%) |
Sep 14, 2016 | 33.38 | 33.63 | 33.26 | 33.57 | 318,014 | +0.21(+0.62%) |
Sep 13, 2016 | 32.83 | 33.44 | 32.83 | 33.36 | 376,224 | +0.01(+0.03%) |
Sep 12, 2016 | 32.98 | 33.37 | 32.75 | 33.35 | 295,468 | +0.15(+0.47%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.17 | 33.20 | 407,662 | -1.58(-4.55%) |
Sep 08, 2016 | 34.42 | 34.82 | 33.29 | 34.78 | 906,117 | +1.52(+4.58%) |
Sep 07, 2016 | 33.49 | 33.61 | 33.07 | 33.26 | 483,468 | -0.29(-0.87%) |
Sep 06, 2016 | 33.53 | 33.61 | 33.09 | 33.55 | 272,101 | +0.07(+0.21%) |
Sep 02, 2016 | 33.47 | 33.48 | 33.48 | 33.48 | 258,589 | +0.22(+0.65%) |