Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.61 | 35.64 | 34.71 | 34.71 | 11,964 | -0.03(-0.09%) |
Nov 29, 2016 | 34.74 | 35.63 | 34.74 | 34.74 | 6,110 | -0.47(-1.33%) |
Nov 28, 2016 | 34.27 | 35.25 | 34.27 | 35.21 | 2,659 | +1.17(+3.44%) |
Nov 25, 2016 | 34.04 | 35.10 | 34.00 | 34.04 | 2,878 | -0.26(-0.76%) |
Nov 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.15(+0.44%) | |
Nov 22, 2016 | 35.18 | 35.18 | 34.15 | 34.15 | 8,014 | +0.27(+0.80%) |
Nov 21, 2016 | 34.75 | 34.80 | 33.88 | 33.88 | 2,681 | +0.54(+1.62%) |
Nov 18, 2016 | 33.97 | 34.01 | 33.34 | 33.34 | 9,650 | -1.31(-3.78%) |
Nov 17, 2016 | 34.35 | 35.30 | 34.31 | 34.65 | 7,391 | +0.66(+1.94%) |
Nov 16, 2016 | 33.63 | 34.54 | 33.63 | 33.99 | 3,252 | +0.00(+0.00%) |
Nov 15, 2016 | 33.97 | 34.92 | 33.97 | 33.99 | 4,212 | +0.22(+0.65%) |
Nov 14, 2016 | 33.77 | 34.76 | 33.77 | 33.77 | 6,367 | -1.44(-4.09%) |
Nov 11, 2016 | 35.00 | 35.90 | 33.35 | 35.21 | 7,880 | -0.84(-2.33%) |
Nov 10, 2016 | 36.93 | 36.93 | 35.94 | 36.05 | 4,405 | -1.21(-3.24%) |
Nov 09, 2016 | 37.56 | 38.13 | 37.18 | 37.26 | 6,065 | -0.29(-0.78%) |
Nov 08, 2016 | 37.33 | 38.24 | 37.33 | 37.55 | 2,843 | +0.26(+0.70%) |
Nov 07, 2016 | 38.14 | 38.14 | 37.27 | 37.29 | 3,553 | -0.14(-0.37%) |
Nov 04, 2016 | 38.04 | 38.04 | 37.37 | 37.43 | 3,118 | -1.55(-3.98%) |
Nov 03, 2016 | 38.52 | 39.10 | 38.47 | 38.98 | 11,210 | +0.13(+0.33%) |
Nov 02, 2016 | 38.66 | 38.90 | 38.26 | 38.85 | 4,884 | +0.50(+1.30%) |
Nov 01, 2016 | 38.75 | 38.79 | 38.02 | 38.35 | 4,130 | +0.68(+1.81%) |
Oct 31, 2016 | 38.43 | 38.64 | 37.67 | 37.67 | 4,847 | -0.49(-1.28%) |
Oct 28, 2016 | 38.23 | 38.23 | 37.56 | 38.16 | 1,324 | -0.32(-0.83%) |
Oct 27, 2016 | 38.51 | 38.51 | 37.83 | 38.48 | 1,890 | +0.18(+0.47%) |
Oct 26, 2016 | 38.34 | 38.34 | 37.56 | 38.30 | 4,609 | +1.67(+4.56%) |
Oct 25, 2016 | 36.96 | 37.25 | 36.41 | 36.63 | 3,705 | -1.13(-2.99%) |
Oct 24, 2016 | 37.02 | 37.93 | 37.02 | 37.76 | 2,688 | -0.28(-0.74%) |
Oct 21, 2016 | 37.17 | 38.37 | 36.95 | 38.04 | 7,026 | -0.16(-0.42%) |
Oct 20, 2016 | 37.57 | 38.20 | 37.57 | 38.20 | 1,544 | +0.33(+0.87%) |
Oct 19, 2016 | 38.15 | 38.25 | 37.87 | 37.87 | 3,833 | -0.75(-1.94%) |
Oct 18, 2016 | 38.79 | 38.79 | 38.22 | 38.62 | 4,237 | -0.95(-2.39%) |
Oct 17, 2016 | 39.12 | 39.86 | 39.12 | 39.56 | 6,387 | -0.55(-1.38%) |
Oct 14, 2016 | 39.28 | 40.12 | 39.25 | 40.12 | 4,222 | +0.07(+0.17%) |
Oct 13, 2016 | 39.34 | 40.05 | 39.34 | 40.05 | 2,553 | -0.24(-0.60%) |
Oct 12, 2016 | 40.40 | 40.53 | 39.81 | 40.29 | 6,303 | +0.06(+0.16%) |
Oct 11, 2016 | 40.05 | 40.40 | 40.05 | 40.23 | 2,426 | +0.05(+0.11%) |
Oct 10, 2016 | 40.32 | 40.32 | 39.63 | 40.18 | 2,890 | +0.75(+1.90%) |
Oct 07, 2016 | 40.72 | 40.72 | 39.43 | 39.43 | 1,953 | -0.10(-0.25%) |
Oct 06, 2016 | 39.35 | 39.69 | 39.04 | 39.53 | 4,421 | -0.65(-1.63%) |
Oct 05, 2016 | 39.80 | 40.47 | 39.80 | 40.18 | 3,627 | -0.33(-0.81%) |
Oct 04, 2016 | 40.72 | 40.72 | 40.20 | 40.51 | 4,484 | -0.19(-0.47%) |
Oct 03, 2016 | 40.77 | 41.15 | 40.44 | 40.70 | 8,040 | -0.42(-1.02%) |
Sep 30, 2016 | 40.44 | 41.16 | 40.44 | 41.12 | 2,453 | +0.63(+1.56%) |
Sep 29, 2016 | 41.12 | 41.12 | 40.14 | 40.49 | 2,821 | +0.05(+0.12%) |
Sep 28, 2016 | 41.10 | 41.10 | 40.17 | 40.44 | 3,752 | +0.38(+0.95%) |
Sep 27, 2016 | 40.05 | 40.47 | 40.02 | 40.06 | 3,560 | +0.01(+0.02%) |
Sep 26, 2016 | 40.01 | 40.07 | 39.46 | 40.05 | 4,146 | +0.65(+1.65%) |
Sep 23, 2016 | 39.34 | 39.99 | 39.34 | 39.40 | 3,475 | -1.32(-3.24%) |
Sep 22, 2016 | 40.81 | 40.81 | 40.19 | 40.72 | 6,682 | +0.27(+0.67%) |
Sep 21, 2016 | 40.14 | 40.45 | 39.66 | 40.45 | 19,894 | +1.28(+3.27%) |
Sep 20, 2016 | 38.81 | 39.30 | 38.77 | 39.17 | 4,008 | +0.84(+2.19%) |
Sep 19, 2016 | 38.44 | 39.04 | 38.28 | 38.33 | 1,786 | -0.56(-1.44%) |
Sep 16, 2016 | 38.26 | 38.96 | 38.12 | 38.89 | 3,115 | -0.32(-0.82%) |
Sep 15, 2016 | 38.16 | 39.30 | 38.12 | 39.21 | 7,406 | +0.52(+1.34%) |
Sep 14, 2016 | 38.75 | 38.79 | 38.43 | 38.69 | 1,123 | +0.12(+0.31%) |
Sep 13, 2016 | 39.26 | 39.26 | 38.56 | 38.57 | 1,802 | -0.31(-0.80%) |
Sep 12, 2016 | 38.88 | 39.14 | 38.50 | 38.88 | 4,764 | +0.35(+0.91%) |
Sep 09, 2016 | 38.78 | 38.78 | 38.23 | 38.53 | 2,558 | -0.70(-1.78%) |
Sep 08, 2016 | 39.34 | 39.34 | 38.73 | 39.23 | 2,315 | -0.34(-0.86%) |
Sep 07, 2016 | 39.53 | 40.09 | 39.53 | 39.57 | 1,060 | -0.68(-1.69%) |
Sep 06, 2016 | 40.07 | 40.25 | 39.72 | 40.25 | 1,534 | +0.54(+1.36%) |
Sep 02, 2016 | 39.71 | 39.71 | 39.71 | 0 | +0.50(+1.28%) |