Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.78 | 37.78 | 37.55 | 37.70 | 8,497 | +0.34(+0.90%) |
Nov 29, 2016 | 37.35 | 37.41 | 37.34 | 37.37 | 3,251 | +0.01(+0.02%) |
Nov 28, 2016 | 37.56 | 37.56 | 37.26 | 37.36 | 10,546 | -0.45(-1.18%) |
Nov 25, 2016 | 37.85 | 37.85 | 37.80 | 37.80 | 2,480 | -0.02(-0.07%) |
Nov 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | +0.30(+0.81%) | |
Nov 22, 2016 | 37.57 | 37.68 | 37.38 | 37.52 | 3,225 | +0.02(+0.06%) |
Nov 21, 2016 | 37.43 | 37.50 | 37.35 | 37.50 | 7,591 | +0.18(+0.48%) |
Nov 18, 2016 | 37.16 | 37.37 | 37.15 | 37.32 | 25,817 | +0.13(+0.34%) |
Nov 17, 2016 | 37.04 | 37.20 | 37.04 | 37.20 | 6,122 | +0.41(+1.11%) |
Nov 16, 2016 | 36.74 | 36.81 | 36.70 | 36.79 | 4,422 | -0.15(-0.41%) |
Nov 15, 2016 | 36.63 | 36.94 | 36.29 | 36.94 | 12,573 | +0.14(+0.38%) |
Nov 14, 2016 | 36.36 | 36.92 | 36.36 | 36.80 | 25,913 | +0.69(+1.91%) |
Nov 11, 2016 | 35.92 | 36.11 | 35.61 | 36.11 | 9,059 | +0.22(+0.61%) |
Nov 10, 2016 | 35.82 | 36.45 | 35.47 | 35.89 | 95,559 | +0.94(+2.68%) |
Nov 09, 2016 | 33.80 | 35.03 | 33.80 | 34.95 | 14,773 | +1.61(+4.84%) |
Nov 08, 2016 | 33.21 | 33.50 | 33.20 | 33.34 | 12,703 | -0.03(-0.08%) |
Nov 07, 2016 | 33.41 | 33.48 | 33.29 | 33.37 | 3,561 | +0.49(+1.49%) |
Nov 04, 2016 | 32.87 | 32.98 | 32.87 | 32.88 | 2,797 | +0.20(+0.62%) |
Nov 03, 2016 | 32.56 | 32.78 | 32.56 | 32.67 | 5,019 | +0.21(+0.65%) |
Nov 02, 2016 | 32.53 | 32.60 | 32.46 | 32.46 | 9,298 | -0.40(-1.20%) |
Nov 01, 2016 | 32.96 | 32.97 | 32.66 | 32.86 | 10,810 | -0.21(-0.64%) |
Oct 31, 2016 | 33.13 | 33.13 | 33.03 | 33.07 | 9,266 | -0.10(-0.30%) |
Oct 28, 2016 | 33.34 | 33.51 | 33.05 | 33.17 | 97,652 | -0.13(-0.40%) |
Oct 27, 2016 | 33.40 | 33.43 | 33.31 | 33.31 | 4,101 | -0.27(-0.80%) |
Oct 26, 2016 | 33.57 | 33.58 | 33.57 | 33.58 | 2,028 | -0.01(-0.03%) |
Oct 25, 2016 | 33.63 | 33.68 | 33.55 | 33.58 | 3,854 | -0.30(-0.88%) |
Oct 24, 2016 | 33.80 | 34.00 | 33.80 | 33.88 | 6,194 | +0.11(+0.32%) |
Oct 21, 2016 | 33.60 | 33.77 | 33.60 | 33.77 | 2,994 | +0.08(+0.25%) |
Oct 20, 2016 | 33.60 | 33.73 | 33.60 | 33.69 | 3,069 | -0.18(-0.53%) |
Oct 19, 2016 | 33.73 | 33.94 | 33.73 | 33.87 | 4,832 | +0.27(+0.79%) |
Oct 18, 2016 | 33.77 | 33.77 | 33.61 | 33.61 | 4,289 | +0.25(+0.75%) |
Oct 17, 2016 | 33.47 | 33.47 | 33.32 | 33.36 | 3,685 | -0.34(-1.00%) |
Oct 14, 2016 | 33.92 | 33.92 | 33.54 | 33.69 | 5,684 | +0.19(+0.55%) |
Oct 13, 2016 | 33.58 | 33.60 | 33.24 | 33.51 | 4,555 | -0.38(-1.12%) |
Oct 12, 2016 | 33.86 | 33.97 | 33.84 | 33.89 | 2,733 | -0.03(-0.10%) |
Oct 11, 2016 | 34.11 | 34.12 | 33.71 | 33.92 | 4,186 | -0.54(-1.56%) |
Oct 10, 2016 | 34.58 | 34.61 | 34.42 | 34.46 | 20,434 | +0.07(+0.20%) |
Oct 07, 2016 | 34.21 | 34.46 | 34.12 | 34.39 | 2,418 | -0.17(-0.48%) |
Oct 06, 2016 | 34.52 | 34.56 | 34.52 | 34.56 | 1,757 | -0.05(-0.15%) |
Oct 05, 2016 | 34.27 | 34.67 | 34.27 | 34.61 | 2,543 | +0.54(+1.59%) |
Oct 04, 2016 | 34.15 | 34.15 | 34.03 | 34.07 | 2,083 | -0.03(-0.08%) |
Oct 03, 2016 | 34.00 | 34.32 | 34.00 | 34.10 | 31,404 | -0.02(-0.05%) |
Sep 30, 2016 | 34.04 | 34.15 | 34.01 | 34.12 | 18,340 | +0.51(+1.50%) |
Sep 29, 2016 | 33.93 | 33.93 | 33.46 | 33.61 | 1,926 | -0.25(-0.75%) |
Sep 28, 2016 | 33.63 | 33.88 | 33.63 | 33.86 | 2,436 | +0.12(+0.35%) |
Sep 27, 2016 | 33.67 | 33.74 | 33.67 | 33.74 | 2,302 | +0.08(+0.25%) |
Sep 26, 2016 | 34.05 | 34.05 | 33.63 | 33.66 | 5,265 | -0.77(-2.22%) |
Sep 23, 2016 | 34.54 | 34.61 | 34.31 | 34.43 | 44,058 | -0.17(-0.48%) |
Sep 22, 2016 | 34.36 | 34.70 | 34.36 | 34.59 | 4,733 | +0.20(+0.58%) |
Sep 21, 2016 | 34.37 | 34.48 | 34.19 | 34.39 | 3,869 | +0.31(+0.91%) |
Sep 20, 2016 | 34.38 | 34.38 | 34.08 | 34.08 | 2,212 | -0.08(-0.25%) |
Sep 19, 2016 | 33.85 | 34.55 | 33.85 | 34.17 | 3,803 | +0.12(+0.35%) |
Sep 16, 2016 | 33.91 | 34.05 | 33.87 | 34.05 | 20,139 | -0.34(-0.99%) |
Sep 15, 2016 | 33.98 | 34.43 | 33.98 | 34.39 | 3,217 | +0.68(+2.00%) |
Sep 14, 2016 | 33.91 | 34.02 | 33.71 | 33.71 | 3,872 | -0.11(-0.34%) |
Sep 13, 2016 | 34.13 | 34.13 | 33.68 | 33.83 | 13,576 | -0.72(-2.09%) |
Sep 12, 2016 | 34.22 | 34.60 | 34.05 | 34.55 | 4,447 | +0.58(+1.70%) |
Sep 09, 2016 | 34.52 | 34.52 | 33.97 | 33.97 | 6,333 | -0.67(-1.93%) |
Sep 08, 2016 | 34.34 | 34.75 | 34.34 | 34.64 | 6,868 | +0.13(+0.36%) |
Sep 07, 2016 | 34.40 | 34.51 | 34.40 | 34.51 | 4,316 | +0.26(+0.75%) |
Sep 06, 2016 | 34.41 | 34.41 | 34.19 | 34.26 | 4,598 | -0.20(-0.57%) |
Sep 02, 2016 | 34.32 | 34.45 | 34.45 | 34.45 | 7,044 | +0.28(+0.83%) |