Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.59 | 38.59 | 37.26 | 37.27 | 174,614 | -1.60(-4.12%) |
Nov 29, 2016 | 38.79 | 39.27 | 38.69 | 38.87 | 85,255 | +0.04(+0.09%) |
Nov 28, 2016 | 38.51 | 38.96 | 38.45 | 38.84 | 165,112 | +0.34(+0.89%) |
Nov 25, 2016 | 37.34 | 38.52 | 37.34 | 38.49 | 62,195 | +1.25(+3.35%) |
Nov 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | -1.86(-4.77%) | |
Nov 22, 2016 | 37.87 | 39.11 | 37.62 | 39.11 | 263,117 | +1.41(+3.73%) |
Nov 21, 2016 | 37.62 | 37.87 | 37.35 | 37.70 | 139,907 | +0.07(+0.19%) |
Nov 18, 2016 | 37.27 | 37.86 | 36.97 | 37.63 | 228,402 | +0.30(+0.80%) |
Nov 17, 2016 | 37.15 | 37.63 | 37.15 | 37.33 | 138,262 | +0.18(+0.50%) |
Nov 16, 2016 | 36.13 | 37.25 | 35.58 | 37.15 | 290,386 | +0.71(+1.95%) |
Nov 15, 2016 | 36.40 | 36.68 | 36.12 | 36.44 | 122,208 | +0.14(+0.39%) |
Nov 14, 2016 | 36.12 | 36.57 | 35.82 | 36.30 | 209,523 | +0.31(+0.85%) |
Nov 11, 2016 | 34.76 | 36.31 | 34.72 | 35.99 | 272,375 | +1.39(+4.01%) |
Nov 10, 2016 | 34.84 | 35.07 | 33.59 | 34.60 | 214,101 | -0.21(-0.60%) |
Nov 09, 2016 | 34.43 | 34.93 | 33.73 | 34.81 | 178,202 | +0.04(+0.10%) |
Nov 08, 2016 | 34.76 | 35.05 | 34.53 | 34.77 | 175,459 | +0.04(+0.13%) |
Nov 07, 2016 | 34.06 | 34.87 | 33.79 | 34.73 | 199,345 | +0.91(+2.69%) |
Nov 04, 2016 | 34.76 | 34.96 | 33.75 | 33.82 | 156,308 | -0.92(-2.64%) |
Nov 03, 2016 | 34.40 | 35.55 | 33.75 | 34.74 | 210,591 | +0.78(+2.29%) |
Nov 02, 2016 | 34.53 | 34.53 | 33.72 | 33.96 | 236,876 | -0.39(-1.14%) |
Nov 01, 2016 | 34.95 | 34.98 | 34.15 | 34.36 | 246,473 | -0.58(-1.65%) |
Oct 31, 2016 | 33.85 | 35.08 | 33.74 | 34.93 | 202,290 | +1.13(+3.33%) |
Oct 28, 2016 | 33.77 | 33.96 | 33.52 | 33.80 | 152,179 | -0.10(-0.31%) |
Oct 27, 2016 | 33.57 | 34.04 | 33.44 | 33.91 | 165,654 | +0.34(+1.01%) |
Oct 26, 2016 | 33.54 | 33.75 | 33.46 | 33.57 | 116,177 | -0.02(-0.05%) |
Oct 25, 2016 | 33.37 | 33.64 | 33.27 | 33.59 | 88,795 | +0.20(+0.60%) |
Oct 24, 2016 | 33.19 | 33.53 | 33.19 | 33.39 | 81,288 | +0.26(+0.79%) |
Oct 21, 2016 | 32.78 | 33.36 | 32.74 | 33.12 | 151,704 | +0.15(+0.45%) |
Oct 20, 2016 | 32.92 | 33.25 | 32.76 | 32.97 | 99,636 | +0.08(+0.24%) |
Oct 19, 2016 | 33.42 | 33.42 | 32.85 | 32.90 | 185,666 | -0.43(-1.28%) |
Oct 18, 2016 | 33.53 | 33.79 | 33.02 | 33.32 | 172,211 | +0.01(+0.03%) |
Oct 17, 2016 | 33.41 | 33.67 | 33.02 | 33.32 | 290,708 | -0.17(-0.52%) |
Oct 14, 2016 | 33.80 | 34.07 | 33.45 | 33.49 | 100,751 | -0.39(-1.16%) |
Oct 13, 2016 | 33.84 | 34.39 | 33.83 | 33.88 | 144,573 | -0.03(-0.08%) |
Oct 12, 2016 | 33.78 | 34.15 | 33.77 | 33.91 | 101,230 | +0.18(+0.54%) |
Oct 11, 2016 | 33.76 | 33.98 | 33.35 | 33.73 | 157,562 | -0.03(-0.08%) |
Oct 10, 2016 | 33.02 | 33.94 | 33.02 | 33.75 | 120,605 | +0.88(+2.68%) |
Oct 07, 2016 | 33.32 | 33.43 | 32.84 | 32.87 | 144,886 | -0.40(-1.21%) |
Oct 06, 2016 | 33.38 | 33.46 | 33.04 | 33.27 | 137,865 | -0.16(-0.47%) |
Oct 05, 2016 | 33.94 | 34.03 | 33.41 | 33.43 | 141,463 | -0.31(-0.93%) |
Oct 04, 2016 | 34.63 | 34.63 | 33.63 | 33.74 | 173,119 | -0.93(-2.70%) |
Oct 03, 2016 | 34.91 | 34.95 | 34.18 | 34.68 | 182,443 | -0.31(-0.90%) |
Sep 30, 2016 | 34.77 | 35.42 | 34.72 | 34.99 | 221,508 | +0.45(+1.29%) |
Sep 29, 2016 | 34.62 | 34.72 | 34.38 | 34.55 | 114,791 | -0.20(-0.58%) |
Sep 28, 2016 | 34.79 | 34.88 | 34.53 | 34.75 | 110,990 | -0.04(-0.13%) |
Sep 27, 2016 | 35.39 | 35.64 | 34.71 | 34.79 | 139,913 | -0.56(-1.58%) |
Sep 26, 2016 | 35.33 | 35.61 | 35.21 | 35.35 | 103,696 | -0.15(-0.42%) |
Sep 23, 2016 | 36.05 | 36.14 | 35.38 | 35.50 | 173,341 | -0.64(-1.77%) |
Sep 22, 2016 | 35.80 | 36.26 | 35.60 | 36.14 | 166,816 | +0.59(+1.65%) |
Sep 21, 2016 | 34.84 | 35.56 | 34.75 | 35.55 | 182,180 | +0.86(+2.47%) |
Sep 20, 2016 | 34.66 | 35.10 | 34.57 | 34.70 | 138,980 | +0.12(+0.35%) |
Sep 19, 2016 | 34.16 | 34.57 | 34.05 | 34.57 | 109,941 | +0.59(+1.75%) |
Sep 16, 2016 | 33.56 | 34.07 | 33.39 | 33.98 | 550,970 | +0.59(+1.78%) |
Sep 15, 2016 | 33.13 | 33.46 | 32.97 | 33.39 | 107,541 | +0.29(+0.87%) |
Sep 14, 2016 | 33.07 | 33.18 | 32.78 | 33.10 | 180,022 | +0.09(+0.26%) |
Sep 13, 2016 | 33.49 | 33.65 | 32.91 | 33.01 | 209,213 | -0.68(-2.02%) |
Sep 12, 2016 | 34.02 | 34.14 | 33.47 | 33.69 | 270,727 | -0.25(-0.75%) |
Sep 09, 2016 | 34.77 | 34.77 | 33.94 | 33.94 | 265,208 | -1.16(-3.31%) |
Sep 08, 2016 | 35.18 | 35.42 | 34.90 | 35.11 | 135,723 | -0.17(-0.50%) |
Sep 07, 2016 | 34.79 | 35.29 | 34.54 | 35.28 | 223,151 | +0.52(+1.48%) |
Sep 06, 2016 | 34.44 | 34.86 | 34.31 | 34.77 | 147,454 | +0.17(+0.48%) |
Sep 02, 2016 | 34.13 | 34.60 | 34.60 | 34.60 | 133,563 | +0.66(+1.93%) |