Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.89 | 37.99 | 37.49 | 37.63 | 180,349 | -0.07(-0.19%) |
Nov 29, 2016 | 37.56 | 37.89 | 37.44 | 37.70 | 127,098 | +0.06(+0.16%) |
Nov 28, 2016 | 37.28 | 37.86 | 37.03 | 37.64 | 69,798 | +0.37(+0.99%) |
Nov 25, 2016 | 37.33 | 37.55 | 37.20 | 37.27 | 50,320 | -0.20(-0.53%) |
Nov 23, 2016 | 37.47 | 37.47 | 37.47 | 0 | +0.89(+2.43%) | |
Nov 22, 2016 | 36.57 | 37.05 | 35.82 | 36.58 | 107,705 | +0.16(+0.44%) |
Nov 21, 2016 | 35.42 | 36.46 | 35.41 | 36.42 | 133,992 | +1.29(+3.67%) |
Nov 18, 2016 | 35.18 | 35.48 | 34.92 | 35.13 | 160,921 | -0.01(-0.03%) |
Nov 17, 2016 | 34.68 | 35.51 | 34.68 | 35.14 | 308,336 | +0.77(+2.24%) |
Nov 16, 2016 | 34.24 | 34.68 | 33.98 | 34.37 | 103,745 | +0.10(+0.29%) |
Nov 15, 2016 | 34.09 | 34.36 | 33.39 | 34.27 | 130,444 | +0.30(+0.88%) |
Nov 14, 2016 | 34.60 | 34.81 | 33.59 | 33.97 | 217,144 | -0.47(-1.36%) |
Nov 11, 2016 | 34.07 | 34.68 | 33.72 | 34.44 | 77,338 | +0.25(+0.73%) |
Nov 10, 2016 | 35.15 | 35.40 | 33.30 | 34.19 | 96,071 | -0.94(-2.68%) |
Nov 09, 2016 | 34.35 | 35.36 | 34.29 | 35.13 | 55,983 | +0.32(+0.92%) |
Nov 08, 2016 | 34.49 | 35.10 | 34.17 | 34.81 | 86,522 | +0.14(+0.40%) |
Nov 07, 2016 | 34.57 | 34.98 | 33.84 | 34.67 | 80,359 | +0.23(+0.67%) |
Nov 04, 2016 | 34.33 | 35.40 | 33.71 | 34.44 | 174,813 | +0.30(+0.88%) |
Nov 03, 2016 | 33.97 | 34.33 | 33.88 | 34.14 | 91,441 | +0.11(+0.32%) |
Nov 02, 2016 | 34.61 | 34.84 | 33.43 | 34.03 | 107,778 | -0.65(-1.87%) |
Nov 01, 2016 | 35.22 | 35.22 | 34.55 | 34.68 | 72,116 | -0.37(-1.06%) |
Oct 31, 2016 | 35.01 | 35.38 | 34.93 | 35.05 | 57,910 | +0.11(+0.31%) |
Oct 28, 2016 | 35.94 | 36.29 | 34.82 | 34.94 | 60,677 | -1.05(-2.92%) |
Oct 27, 2016 | 35.42 | 36.02 | 35.06 | 35.99 | 71,666 | +0.74(+2.10%) |
Oct 26, 2016 | 35.70 | 35.84 | 35.17 | 35.25 | 35,177 | -0.55(-1.54%) |
Oct 25, 2016 | 36.79 | 36.89 | 35.69 | 35.80 | 30,762 | -0.85(-2.32%) |
Oct 24, 2016 | 35.93 | 36.69 | 35.93 | 36.65 | 53,072 | +0.93(+2.60%) |
Oct 21, 2016 | 36.22 | 36.22 | 35.52 | 35.72 | 67,317 | -0.47(-1.30%) |
Oct 20, 2016 | 36.52 | 36.53 | 36.00 | 36.19 | 42,685 | -0.24(-0.66%) |
Oct 19, 2016 | 36.41 | 36.72 | 36.14 | 36.43 | 33,256 | +0.01(+0.03%) |
Oct 18, 2016 | 36.57 | 36.57 | 36.25 | 36.42 | 32,898 | +0.30(+0.83%) |
Oct 17, 2016 | 36.17 | 36.49 | 35.73 | 36.12 | 36,579 | +0.01(+0.03%) |
Oct 14, 2016 | 36.22 | 36.59 | 35.39 | 36.11 | 48,117 | +0.15(+0.42%) |
Oct 13, 2016 | 36.13 | 36.26 | 35.62 | 35.96 | 40,529 | -0.31(-0.85%) |
Oct 12, 2016 | 36.12 | 36.87 | 35.88 | 36.27 | 63,686 | +0.26(+0.72%) |
Oct 11, 2016 | 36.19 | 36.42 | 35.57 | 36.01 | 54,202 | -0.37(-1.02%) |
Oct 10, 2016 | 35.60 | 36.42 | 35.29 | 36.38 | 39,336 | +0.99(+2.80%) |
Oct 07, 2016 | 35.83 | 36.35 | 35.11 | 35.39 | 193,173 | -0.42(-1.17%) |
Oct 06, 2016 | 36.00 | 36.37 | 35.41 | 35.81 | 47,569 | -0.18(-0.50%) |
Oct 05, 2016 | 36.36 | 36.36 | 35.88 | 35.99 | 81,599 | -0.24(-0.66%) |
Oct 04, 2016 | 36.15 | 36.73 | 35.82 | 36.23 | 63,694 | -0.07(-0.19%) |
Oct 03, 2016 | 36.20 | 36.45 | 36.07 | 36.30 | 63,597 | -0.04(-0.11%) |
Sep 30, 2016 | 36.87 | 36.87 | 36.30 | 36.34 | 93,620 | -0.42(-1.14%) |
Sep 29, 2016 | 37.15 | 37.27 | 36.73 | 36.76 | 34,439 | -0.49(-1.32%) |
Sep 28, 2016 | 36.43 | 37.27 | 36.24 | 37.25 | 57,528 | +0.87(+2.39%) |
Sep 27, 2016 | 36.52 | 37.38 | 36.31 | 36.38 | 47,234 | -0.25(-0.68%) |
Sep 26, 2016 | 36.31 | 36.96 | 36.10 | 36.63 | 88,408 | +0.14(+0.38%) |
Sep 23, 2016 | 36.81 | 36.85 | 36.27 | 36.49 | 84,680 | -0.42(-1.14%) |
Sep 22, 2016 | 36.79 | 37.16 | 36.38 | 36.91 | 96,446 | +0.30(+0.82%) |
Sep 21, 2016 | 36.15 | 36.68 | 35.86 | 36.61 | 86,121 | +0.57(+1.58%) |
Sep 20, 2016 | 36.82 | 37.63 | 35.98 | 36.04 | 61,652 | -0.49(-1.34%) |
Sep 19, 2016 | 37.11 | 37.30 | 36.28 | 36.53 | 97,520 | -0.35(-0.95%) |
Sep 16, 2016 | 36.63 | 37.04 | 36.38 | 36.88 | 344,997 | -0.10(-0.27%) |
Sep 15, 2016 | 36.20 | 36.99 | 36.20 | 36.98 | 95,454 | +0.66(+1.82%) |
Sep 14, 2016 | 36.40 | 36.62 | 35.99 | 36.32 | 49,839 | -0.10(-0.27%) |
Sep 13, 2016 | 36.86 | 36.89 | 35.98 | 36.42 | 96,753 | -0.82(-2.20%) |
Sep 12, 2016 | 36.00 | 37.47 | 36.00 | 37.24 | 111,019 | +1.22(+3.39%) |
Sep 09, 2016 | 37.50 | 37.50 | 36.00 | 36.02 | 64,774 | -1.70(-4.51%) |
Sep 08, 2016 | 37.95 | 38.18 | 37.45 | 37.72 | 69,298 | -0.32(-0.84%) |
Sep 07, 2016 | 37.28 | 38.07 | 37.28 | 38.04 | 60,292 | +0.77(+2.07%) |
Sep 06, 2016 | 37.54 | 37.60 | 37.21 | 37.27 | 40,606 | -0.32(-0.85%) |
Sep 02, 2016 | 37.18 | 37.59 | 37.59 | 37.59 | 51,100 | +0.46(+1.24%) |