Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.28 | 37.28 | 36.67 | 36.87 | 56,829 | -1.22(-3.19%) |
Nov 29, 2016 | 37.02 | 38.09 | 36.65 | 38.08 | 47,536 | +1.06(+2.86%) |
Nov 28, 2016 | 36.60 | 37.60 | 36.60 | 37.02 | 40,176 | +0.43(+1.18%) |
Nov 25, 2016 | 36.39 | 37.46 | 36.32 | 36.59 | 37,118 | +0.23(+0.63%) |
Nov 23, 2016 | 36.36 | 36.36 | 36.36 | 0 | -0.71(-1.91%) | |
Nov 22, 2016 | 36.28 | 37.08 | 36.28 | 37.07 | 40,656 | +0.62(+1.69%) |
Nov 21, 2016 | 36.01 | 36.69 | 36.01 | 36.45 | 35,744 | +0.32(+0.89%) |
Nov 18, 2016 | 36.25 | 36.39 | 36.01 | 36.13 | 7,695 | -0.30(-0.83%) |
Nov 17, 2016 | 35.99 | 36.80 | 35.94 | 36.44 | 79,655 | +0.07(+0.20%) |
Nov 16, 2016 | 36.06 | 36.41 | 36.04 | 36.36 | 16,980 | -0.05(-0.13%) |
Nov 15, 2016 | 36.27 | 36.45 | 36.01 | 36.41 | 31,214 | -0.06(-0.15%) |
Nov 14, 2016 | 35.90 | 36.48 | 35.57 | 36.46 | 68,984 | +0.52(+1.43%) |
Nov 11, 2016 | 35.71 | 36.59 | 35.36 | 35.95 | 93,648 | +0.52(+1.48%) |
Nov 10, 2016 | 36.84 | 35.33 | 35.42 | 100,367 | +0.09(+0.26%) | |
Nov 09, 2016 | 34.13 | 35.95 | 33.03 | 35.33 | 96,329 | -0.17(-0.47%) |
Nov 08, 2016 | 34.56 | 35.62 | 34.52 | 35.50 | 136,843 | +0.65(+1.88%) |
Nov 07, 2016 | 33.14 | 35.09 | 33.14 | 34.84 | 71,390 | +0.49(+1.42%) |
Nov 04, 2016 | 34.46 | 34.66 | 33.65 | 34.35 | 33,684 | -1.15(-3.25%) |
Nov 03, 2016 | 34.34 | 35.51 | 34.34 | 35.51 | 2,109 | +1.45(+4.25%) |
Nov 02, 2016 | 34.57 | 34.61 | 34.06 | 34.06 | 15,385 | -0.51(-1.46%) |
Nov 01, 2016 | 35.03 | 35.52 | 34.57 | 34.57 | 3,305 | -0.23(-0.66%) |
Oct 31, 2016 | 35.17 | 35.33 | 34.75 | 34.80 | 4,589 | -0.22(-0.63%) |
Oct 28, 2016 | 35.05 | 35.05 | 35.02 | 35.02 | 468 | -0.03(-0.08%) |
Oct 27, 2016 | 35.35 | 35.35 | 34.52 | 35.05 | 26,699 | +0.02(+0.05%) |
Oct 26, 2016 | 35.30 | 35.59 | 35.03 | 35.03 | 11,913 | -0.09(-0.26%) |
Oct 25, 2016 | 35.56 | 35.72 | 35.12 | 35.12 | 17,942 | -0.81(-2.26%) |
Oct 24, 2016 | 35.65 | 35.94 | 35.24 | 35.93 | 12,463 | +0.40(+1.12%) |
Oct 21, 2016 | 35.52 | 35.84 | 35.34 | 35.53 | 10,906 | -0.18(-0.52%) |
Oct 20, 2016 | 35.35 | 35.93 | 35.35 | 35.72 | 10,733 | +0.07(+0.21%) |
Oct 19, 2016 | 35.45 | 35.86 | 35.44 | 35.64 | 8,044 | -0.09(-0.26%) |
Oct 18, 2016 | 35.85 | 35.99 | 35.46 | 35.74 | 18,495 | +0.06(+0.17%) |
Oct 17, 2016 | 35.68 | 35.68 | 35.68 | 35.68 | 280 | +0.27(+0.77%) |
Oct 14, 2016 | 35.12 | 35.80 | 35.12 | 35.40 | 2,033 | -0.16(-0.46%) |
Oct 13, 2016 | 35.51 | 35.57 | 34.82 | 35.57 | 6,895 | +0.08(+0.23%) |
Oct 12, 2016 | 35.65 | 35.78 | 35.35 | 35.49 | 23,022 | -0.14(-0.39%) |
Oct 11, 2016 | 35.95 | 35.95 | 35.16 | 35.62 | 11,031 | -0.34(-0.95%) |
Oct 10, 2016 | 36.34 | 36.56 | 35.93 | 35.97 | 921 | -0.45(-1.23%) |
Oct 07, 2016 | 36.47 | 36.50 | 36.33 | 36.42 | 17,772 | -0.16(-0.44%) |
Oct 06, 2016 | 36.47 | 36.65 | 36.47 | 36.58 | 4,498 | +0.29(+0.80%) |
Oct 05, 2016 | 36.48 | 36.68 | 35.93 | 36.29 | 14,786 | +0.38(+1.04%) |
Oct 04, 2016 | 36.26 | 36.31 | 35.90 | 35.91 | 2,596 | -0.22(-0.62%) |
Oct 03, 2016 | 36.70 | 36.70 | 36.10 | 36.13 | 3,501 | -0.34(-0.93%) |
Sep 30, 2016 | 36.29 | 36.47 | 36.29 | 36.47 | 2,085 | +0.24(+0.66%) |
Sep 29, 2016 | 36.60 | 36.60 | 36.23 | 36.23 | 618 | +0.40(+1.10%) |
Sep 28, 2016 | 35.84 | 35.84 | 35.84 | 35.84 | 6 | +0.00(+0.00%) |
Sep 27, 2016 | 35.85 | 35.97 | 35.06 | 35.84 | 2,946 | +1.32(+3.82%) |
Sep 26, 2016 | 34.52 | 34.52 | 34.52 | 34.52 | 602 | -1.05(-2.96%) |
Sep 23, 2016 | 35.44 | 35.57 | 35.44 | 35.57 | 330 | -0.37(-1.04%) |
Sep 22, 2016 | 36.18 | 36.18 | 35.94 | 35.94 | 492 | +0.83(+2.35%) |
Sep 21, 2016 | 35.56 | 35.56 | 35.12 | 35.12 | 787 | -0.09(-0.25%) |
Sep 20, 2016 | 35.19 | 35.21 | 35.19 | 35.21 | 3,089 | +0.28(+0.79%) |
Sep 19, 2016 | 35.02 | 35.02 | 34.93 | 34.93 | 461 | -0.14(-0.39%) |
Sep 16, 2016 | 34.66 | 35.07 | 34.66 | 35.07 | 950 | +0.04(+0.11%) |
Sep 15, 2016 | 34.76 | 35.03 | 34.76 | 35.03 | 670 | +0.77(+2.24%) |
Sep 14, 2016 | 34.64 | 34.64 | 34.26 | 34.26 | 595 | -0.35(-1.00%) |
Sep 12, 2016 | 34.55 | 34.61 | 34.61 | 34.61 | 20 | -0.84(-2.36%) |
Sep 09, 2016 | 35.71 | 35.71 | 35.18 | 35.45 | 5,171 | -0.21(-0.59%) |
Sep 08, 2016 | 35.66 | 35.66 | 35.66 | 35.66 | 440 | -0.25(-0.69%) |
Sep 06, 2016 | 36.18 | 35.90 | 35.90 | 35.90 | 32 | +1.01(+2.90%) |
Sep 02, 2016 | 35.80 | 34.89 | 34.89 | 34.89 | 980 | -0.34(-0.95%) |