Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.42 | 37.42 | 36.21 | 36.29 | 168,666 | -0.77(-2.08%) |
Nov 29, 2016 | 37.00 | 37.35 | 36.88 | 37.06 | 171,043 | +0.10(+0.27%) |
Nov 28, 2016 | 37.35 | 37.35 | 36.81 | 36.96 | 170,483 | -0.54(-1.44%) |
Nov 25, 2016 | 37.31 | 37.50 | 37.17 | 37.50 | 67,102 | +0.34(+0.91%) |
Nov 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 37.16 | 37.29 | 36.87 | 37.21 | 140,854 | +0.24(+0.65%) |
Nov 21, 2016 | 37.01 | 37.39 | 36.53 | 36.97 | 164,610 | -0.05(-0.14%) |
Nov 18, 2016 | 36.82 | 37.19 | 36.82 | 37.02 | 244,010 | +0.36(+0.98%) |
Nov 17, 2016 | 35.82 | 36.99 | 35.95 | 36.66 | 398,416 | +0.84(+2.35%) |
Nov 16, 2016 | 36.20 | 36.20 | 35.73 | 35.82 | 302,590 | -0.38(-1.05%) |
Nov 15, 2016 | 35.76 | 36.24 | 35.66 | 36.20 | 305,015 | +0.32(+0.89%) |
Nov 14, 2016 | 35.43 | 36.19 | 35.11 | 35.88 | 773,758 | +0.83(+2.37%) |
Nov 11, 2016 | 34.34 | 35.21 | 34.27 | 35.05 | 504,930 | +0.86(+2.52%) |
Nov 10, 2016 | 32.96 | 34.48 | 32.51 | 34.19 | 578,277 | +1.52(+4.65%) |
Nov 09, 2016 | 30.94 | 33.16 | 30.64 | 32.67 | 545,341 | +1.57(+5.05%) |
Nov 08, 2016 | 30.90 | 31.36 | 30.62 | 31.10 | 178,418 | +0.02(+0.06%) |
Nov 07, 2016 | 31.20 | 31.28 | 30.83 | 31.08 | 230,596 | +0.52(+1.70%) |
Nov 04, 2016 | 29.65 | 31.00 | 29.55 | 30.56 | 510,867 | +0.96(+3.24%) |
Nov 03, 2016 | 29.33 | 29.77 | 28.81 | 29.60 | 260,330 | +0.08(+0.27%) |
Nov 02, 2016 | 29.80 | 30.05 | 29.50 | 29.52 | 161,921 | -0.27(-0.91%) |
Nov 01, 2016 | 30.09 | 30.31 | 29.73 | 29.79 | 240,565 | -0.34(-1.13%) |
Oct 31, 2016 | 29.98 | 30.39 | 29.88 | 30.13 | 204,619 | +0.27(+0.90%) |
Oct 28, 2016 | 29.48 | 30.31 | 29.48 | 29.86 | 135,222 | +0.32(+1.08%) |
Oct 27, 2016 | 30.65 | 30.65 | 29.36 | 29.54 | 264,034 | -0.91(-2.99%) |
Oct 26, 2016 | 29.77 | 31.02 | 29.77 | 30.45 | 404,445 | +0.60(+2.01%) |
Oct 25, 2016 | 30.71 | 30.71 | 29.56 | 29.85 | 446,470 | -1.01(-3.27%) |
Oct 24, 2016 | 30.88 | 31.25 | 30.81 | 30.86 | 133,501 | +0.27(+0.88%) |
Oct 21, 2016 | 30.45 | 30.79 | 30.23 | 30.59 | 157,556 | -0.01(-0.03%) |
Oct 20, 2016 | 31.59 | 31.59 | 30.59 | 30.60 | 331,375 | -1.11(-3.50%) |
Oct 19, 2016 | 31.70 | 32.05 | 31.32 | 31.71 | 262,663 | -0.11(-0.35%) |
Oct 18, 2016 | 32.52 | 32.52 | 31.80 | 31.82 | 227,209 | -0.35(-1.09%) |
Oct 17, 2016 | 31.91 | 32.33 | 31.91 | 32.17 | 92,504 | +0.16(+0.50%) |
Oct 14, 2016 | 32.63 | 32.91 | 31.97 | 32.01 | 213,898 | -0.56(-1.72%) |
Oct 13, 2016 | 33.01 | 33.20 | 32.51 | 32.57 | 236,212 | -0.68(-2.05%) |
Oct 12, 2016 | 33.08 | 33.38 | 32.79 | 33.25 | 116,620 | +0.32(+0.97%) |
Oct 11, 2016 | 33.43 | 33.62 | 32.79 | 32.93 | 226,192 | -0.71(-2.11%) |
Oct 10, 2016 | 33.43 | 33.96 | 33.43 | 33.64 | 155,027 | +0.43(+1.29%) |
Oct 07, 2016 | 33.50 | 33.71 | 33.06 | 33.21 | 312,602 | -0.34(-1.01%) |
Oct 06, 2016 | 33.30 | 33.68 | 33.28 | 33.55 | 167,191 | +0.14(+0.42%) |
Oct 05, 2016 | 33.21 | 33.66 | 32.98 | 33.41 | 292,597 | +0.47(+1.43%) |
Oct 04, 2016 | 33.10 | 33.46 | 32.77 | 32.94 | 105,876 | -0.14(-0.42%) |
Oct 03, 2016 | 33.14 | 33.36 | 32.81 | 33.08 | 167,328 | -0.12(-0.36%) |
Sep 30, 2016 | 33.51 | 33.51 | 33.03 | 33.20 | 314,840 | -0.06(-0.18%) |
Sep 29, 2016 | 33.72 | 33.82 | 33.13 | 33.26 | 206,466 | -0.64(-1.89%) |
Sep 28, 2016 | 33.92 | 33.98 | 33.61 | 33.90 | 469,859 | +0.09(+0.27%) |
Sep 27, 2016 | 33.61 | 33.99 | 33.52 | 33.81 | 455,170 | +0.06(+0.18%) |
Sep 26, 2016 | 33.52 | 34.14 | 33.43 | 33.75 | 344,859 | -0.01(-0.03%) |
Sep 23, 2016 | 33.49 | 33.83 | 33.35 | 33.76 | 294,961 | +0.04(+0.12%) |
Sep 22, 2016 | 33.25 | 33.74 | 33.19 | 33.72 | 159,381 | +0.79(+2.40%) |
Sep 21, 2016 | 32.83 | 32.97 | 32.16 | 32.93 | 213,916 | +0.37(+1.14%) |
Sep 20, 2016 | 33.50 | 33.50 | 32.21 | 32.56 | 249,358 | -0.85(-2.54%) |
Sep 19, 2016 | 32.36 | 33.42 | 32.20 | 33.41 | 229,539 | +1.25(+3.89%) |
Sep 16, 2016 | 32.98 | 33.03 | 32.03 | 32.16 | 648,072 | -0.84(-2.55%) |
Sep 15, 2016 | 32.82 | 33.21 | 32.82 | 33.00 | 360,621 | +0.09(+0.27%) |
Sep 14, 2016 | 33.04 | 33.20 | 32.63 | 32.91 | 168,177 | +0.01(+0.03%) |
Sep 13, 2016 | 33.08 | 33.08 | 32.50 | 32.90 | 307,101 | -0.44(-1.32%) |
Sep 12, 2016 | 33.07 | 33.34 | 32.72 | 33.34 | 317,231 | +0.16(+0.48%) |
Sep 09, 2016 | 34.17 | 34.19 | 33.17 | 33.18 | 271,042 | -1.32(-3.83%) |
Sep 08, 2016 | 34.49 | 34.66 | 34.26 | 34.50 | 169,357 | -0.19(-0.55%) |
Sep 07, 2016 | 34.41 | 34.89 | 34.17 | 34.69 | 313,238 | +0.09(+0.26%) |
Sep 06, 2016 | 34.70 | 34.71 | 34.23 | 34.60 | 116,478 | -0.10(-0.29%) |
Sep 02, 2016 | 34.60 | 34.70 | 34.70 | 34.70 | 170,200 | +0.13(+0.38%) |