Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.09 | 40.27 | 38.91 | 39.10 | 247,014 | -0.61(-1.54%) |
Nov 29, 2016 | 39.10 | 39.90 | 39.10 | 39.71 | 192,029 | +0.61(+1.57%) |
Nov 28, 2016 | 39.66 | 39.66 | 39.10 | 39.10 | 211,649 | -0.71(-1.78%) |
Nov 25, 2016 | 39.57 | 39.80 | 39.38 | 39.80 | 114,707 | +0.33(+0.84%) |
Nov 23, 2016 | 39.47 | 39.47 | 39.47 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.86 | 39.05 | 38.11 | 38.86 | 300,584 | +0.61(+1.60%) |
Nov 21, 2016 | 38.58 | 38.67 | 37.92 | 38.25 | 178,637 | +0.00(+0.00%) |
Nov 18, 2016 | 38.81 | 38.81 | 37.97 | 38.25 | 287,672 | -0.24(-0.61%) |
Nov 17, 2016 | 37.21 | 38.81 | 37.49 | 38.48 | 270,761 | +1.27(+3.42%) |
Nov 16, 2016 | 37.49 | 37.87 | 36.79 | 37.21 | 187,594 | -0.05(-0.13%) |
Nov 15, 2016 | 35.94 | 37.40 | 35.94 | 37.26 | 181,603 | +1.08(+2.99%) |
Nov 14, 2016 | 36.08 | 36.27 | 35.70 | 36.18 | 192,990 | +0.33(+0.92%) |
Nov 11, 2016 | 35.09 | 36.27 | 34.90 | 35.85 | 397,729 | +0.80(+2.29%) |
Nov 10, 2016 | 34.86 | 35.19 | 34.15 | 35.05 | 183,238 | +0.28(+0.81%) |
Nov 09, 2016 | 33.02 | 34.86 | 33.02 | 34.76 | 192,304 | +1.18(+3.51%) |
Nov 08, 2016 | 33.11 | 33.63 | 32.74 | 33.59 | 88,499 | +0.38(+1.13%) |
Nov 07, 2016 | 32.12 | 33.30 | 32.08 | 33.21 | 233,750 | +1.41(+4.44%) |
Nov 04, 2016 | 31.28 | 32.22 | 31.28 | 31.80 | 264,652 | +0.61(+1.96%) |
Nov 03, 2016 | 30.43 | 31.23 | 28.97 | 31.18 | 489,089 | +0.00(+0.00%) |
Nov 02, 2016 | 30.90 | 31.56 | 30.90 | 31.18 | 218,148 | +0.09(+0.30%) |
Nov 01, 2016 | 31.09 | 31.23 | 30.38 | 31.09 | 160,837 | -0.05(-0.15%) |
Oct 31, 2016 | 30.33 | 31.37 | 30.29 | 31.14 | 122,605 | +0.94(+3.12%) |
Oct 28, 2016 | 29.91 | 30.71 | 29.91 | 30.19 | 99,757 | +0.19(+0.63%) |
Oct 27, 2016 | 30.24 | 30.31 | 29.72 | 30.01 | 141,869 | -0.33(-1.09%) |
Oct 26, 2016 | 30.24 | 31.04 | 30.10 | 30.33 | 141,004 | +0.05(+0.16%) |
Oct 25, 2016 | 29.91 | 31.18 | 29.63 | 30.29 | 461,835 | -1.22(-3.89%) |
Oct 24, 2016 | 31.47 | 32.08 | 31.42 | 31.51 | 111,484 | +0.09(+0.30%) |
Oct 21, 2016 | 31.23 | 31.47 | 31.04 | 31.42 | 118,795 | +0.00(+0.00%) |
Oct 20, 2016 | 32.60 | 32.60 | 31.28 | 31.42 | 245,911 | -1.18(-3.61%) |
Oct 19, 2016 | 32.45 | 32.60 | 31.84 | 32.60 | 170,612 | +0.19(+0.58%) |
Oct 18, 2016 | 32.88 | 32.88 | 32.36 | 32.41 | 85,946 | +0.14(+0.44%) |
Oct 17, 2016 | 32.12 | 32.50 | 32.12 | 32.27 | 140,904 | +0.14(+0.44%) |
Oct 14, 2016 | 32.74 | 33.11 | 31.94 | 32.12 | 178,844 | -0.57(-1.73%) |
Oct 13, 2016 | 33.40 | 33.49 | 32.55 | 32.69 | 141,075 | -1.13(-3.34%) |
Oct 12, 2016 | 33.35 | 33.87 | 33.09 | 33.82 | 147,482 | +0.66(+1.99%) |
Oct 11, 2016 | 34.34 | 34.34 | 32.88 | 33.16 | 158,200 | -1.18(-3.43%) |
Oct 10, 2016 | 34.10 | 34.53 | 34.10 | 34.34 | 119,557 | +0.54(+1.59%) |
Oct 07, 2016 | 34.41 | 34.52 | 33.72 | 33.80 | 207,699 | -0.57(-1.64%) |
Oct 06, 2016 | 33.42 | 34.40 | 33.41 | 34.37 | 112,419 | +0.70(+2.07%) |
Oct 05, 2016 | 33.62 | 34.13 | 33.53 | 33.67 | 106,319 | +0.24(+0.70%) |
Oct 04, 2016 | 33.37 | 33.70 | 33.21 | 33.43 | 96,346 | +0.08(+0.25%) |
Oct 03, 2016 | 33.56 | 33.77 | 33.19 | 33.35 | 129,211 | -0.44(-1.31%) |
Sep 30, 2016 | 33.75 | 34.03 | 33.40 | 33.79 | 119,806 | +0.17(+0.50%) |
Sep 29, 2016 | 34.39 | 34.40 | 33.35 | 33.62 | 105,362 | -0.82(-2.38%) |
Sep 28, 2016 | 33.98 | 34.48 | 33.83 | 34.44 | 106,998 | +0.62(+1.84%) |
Sep 27, 2016 | 33.83 | 33.99 | 33.64 | 33.82 | 89,871 | +0.09(+0.28%) |
Sep 26, 2016 | 33.88 | 33.94 | 33.62 | 33.73 | 145,137 | -0.19(-0.56%) |
Sep 23, 2016 | 34.03 | 34.23 | 33.66 | 33.91 | 197,902 | -0.32(-0.94%) |
Sep 22, 2016 | 33.73 | 34.25 | 33.73 | 34.23 | 157,498 | +0.81(+2.42%) |
Sep 21, 2016 | 33.25 | 33.64 | 32.47 | 33.42 | 196,919 | +0.51(+1.55%) |
Sep 20, 2016 | 33.10 | 33.10 | 32.32 | 32.92 | 196,077 | -0.01(-0.03%) |
Sep 19, 2016 | 32.56 | 33.13 | 32.47 | 32.93 | 146,295 | +0.37(+1.13%) |
Sep 16, 2016 | 32.97 | 33.11 | 32.24 | 32.56 | 767,938 | -0.42(-1.29%) |
Sep 15, 2016 | 32.87 | 33.01 | 32.40 | 32.98 | 207,553 | +0.29(+0.89%) |
Sep 14, 2016 | 32.50 | 32.89 | 32.23 | 32.69 | 157,474 | +0.13(+0.41%) |
Sep 13, 2016 | 33.35 | 33.42 | 32.29 | 32.56 | 255,943 | -0.84(-2.51%) |
Sep 12, 2016 | 32.50 | 33.47 | 32.47 | 33.40 | 288,642 | +0.89(+2.75%) |
Sep 09, 2016 | 34.89 | 34.89 | 32.50 | 32.50 | 511,403 | -2.72(-7.73%) |
Sep 08, 2016 | 34.43 | 35.27 | 34.29 | 35.22 | 573,717 | +0.79(+2.30%) |
Sep 07, 2016 | 33.22 | 34.47 | 33.12 | 34.43 | 493,282 | +1.08(+3.25%) |
Sep 06, 2016 | 32.50 | 33.38 | 32.46 | 33.35 | 478,669 | +0.78(+2.40%) |
Sep 02, 2016 | 32.04 | 32.57 | 32.57 | 32.57 | 365,363 | +0.61(+1.92%) |