Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.51 | 37.70 | 37.06 | 37.36 | 126,135 | +0.10(+0.27%) |
Nov 29, 2016 | 37.01 | 37.85 | 36.96 | 37.26 | 137,358 | +0.20(+0.53%) |
Nov 28, 2016 | 36.61 | 37.16 | 36.47 | 37.06 | 102,764 | +0.35(+0.94%) |
Nov 25, 2016 | 37.06 | 37.60 | 36.71 | 36.71 | 115,477 | -0.40(-1.07%) |
Nov 23, 2016 | 37.11 | 37.11 | 37.11 | 0 | +1.34(+3.73%) | |
Nov 22, 2016 | 34.64 | 36.32 | 34.64 | 35.77 | 196,770 | +1.14(+3.29%) |
Nov 21, 2016 | 34.04 | 34.64 | 33.94 | 34.64 | 132,288 | +0.64(+1.89%) |
Nov 18, 2016 | 33.40 | 34.24 | 33.40 | 33.99 | 151,539 | -0.15(-0.43%) |
Nov 17, 2016 | 33.15 | 34.44 | 32.80 | 34.14 | 184,847 | +0.69(+2.07%) |
Nov 16, 2016 | 32.71 | 33.74 | 32.26 | 33.45 | 842,772 | -2.13(-5.98%) |
Nov 15, 2016 | 34.04 | 35.63 | 34.04 | 35.58 | 73,488 | +1.24(+3.60%) |
Nov 14, 2016 | 34.04 | 34.64 | 33.52 | 34.34 | 92,319 | +0.69(+2.06%) |
Nov 11, 2016 | 34.83 | 35.53 | 33.60 | 33.65 | 133,475 | -1.39(-3.95%) |
Nov 10, 2016 | 32.61 | 35.13 | 32.56 | 35.03 | 83,530 | +2.52(+7.76%) |
Nov 09, 2016 | 30.33 | 32.51 | 30.33 | 32.51 | 71,755 | +1.93(+6.31%) |
Nov 08, 2016 | 31.07 | 31.07 | 30.28 | 30.58 | 59,746 | -0.64(-2.06%) |
Nov 07, 2016 | 31.12 | 31.32 | 30.73 | 31.22 | 63,049 | +0.49(+1.61%) |
Nov 04, 2016 | 30.83 | 31.27 | 30.73 | 30.73 | 32,794 | -0.25(-0.80%) |
Nov 03, 2016 | 30.28 | 31.07 | 30.28 | 30.97 | 54,568 | +0.59(+1.95%) |
Nov 02, 2016 | 31.27 | 31.28 | 30.38 | 30.38 | 48,385 | -0.89(-2.85%) |
Nov 01, 2016 | 32.41 | 32.41 | 31.07 | 31.27 | 51,686 | -0.99(-3.07%) |
Oct 31, 2016 | 31.37 | 32.51 | 31.32 | 32.26 | 65,729 | +0.94(+3.00%) |
Oct 28, 2016 | 31.82 | 31.82 | 30.92 | 31.32 | 66,445 | -0.45(-1.40%) |
Oct 27, 2016 | 32.80 | 32.89 | 31.67 | 31.77 | 102,690 | -0.64(-1.98%) |
Oct 26, 2016 | 31.72 | 33.35 | 31.72 | 32.41 | 93,665 | +0.49(+1.55%) |
Oct 25, 2016 | 31.91 | 32.16 | 31.72 | 31.91 | 30,581 | -0.10(-0.31%) |
Oct 24, 2016 | 29.93 | 32.06 | 29.54 | 32.01 | 167,086 | +0.54(+1.73%) |
Oct 21, 2016 | 32.01 | 32.21 | 31.42 | 31.47 | 86,615 | -0.79(-2.45%) |
Oct 20, 2016 | 33.50 | 33.50 | 32.06 | 32.26 | 143,730 | -1.39(-4.12%) |
Oct 19, 2016 | 34.29 | 35.08 | 32.61 | 33.65 | 143,741 | -1.48(-4.23%) |
Oct 18, 2016 | 35.43 | 35.48 | 34.69 | 35.13 | 30,233 | -0.05(-0.14%) |
Oct 17, 2016 | 35.48 | 35.58 | 35.08 | 35.18 | 47,928 | -0.31(-0.86%) |
Oct 14, 2016 | 35.75 | 35.88 | 35.42 | 35.49 | 35,699 | +0.05(+0.14%) |
Oct 13, 2016 | 36.14 | 36.16 | 35.39 | 35.44 | 52,530 | -1.04(-2.85%) |
Oct 12, 2016 | 36.45 | 36.80 | 36.15 | 36.48 | 34,967 | -0.05(-0.14%) |
Oct 11, 2016 | 36.59 | 36.82 | 36.19 | 36.53 | 53,230 | -0.09(-0.24%) |
Oct 10, 2016 | 36.63 | 36.97 | 36.41 | 36.61 | 59,128 | +0.12(+0.33%) |
Oct 07, 2016 | 36.71 | 36.84 | 36.17 | 36.50 | 53,772 | -0.10(-0.27%) |
Oct 06, 2016 | 37.29 | 37.30 | 36.38 | 36.59 | 33,912 | -0.61(-1.65%) |
Oct 05, 2016 | 36.54 | 37.30 | 36.50 | 37.21 | 70,864 | +0.65(+1.79%) |
Oct 04, 2016 | 36.80 | 37.14 | 36.32 | 36.56 | 41,941 | -0.02(-0.05%) |
Oct 03, 2016 | 37.01 | 37.27 | 36.33 | 36.58 | 38,277 | -0.44(-1.18%) |
Sep 30, 2016 | 36.66 | 37.38 | 36.51 | 37.01 | 51,639 | +0.57(+1.58%) |
Sep 29, 2016 | 36.96 | 37.14 | 36.05 | 36.44 | 34,145 | -0.52(-1.42%) |
Sep 28, 2016 | 36.72 | 37.09 | 36.62 | 36.96 | 44,422 | +0.34(+0.92%) |
Sep 27, 2016 | 36.19 | 36.82 | 36.11 | 36.62 | 36,611 | +0.37(+1.01%) |
Sep 26, 2016 | 36.55 | 36.66 | 36.11 | 36.26 | 27,524 | -0.56(-1.53%) |
Sep 23, 2016 | 36.50 | 36.89 | 36.46 | 36.82 | 21,278 | +0.09(+0.24%) |
Sep 22, 2016 | 36.34 | 36.75 | 36.21 | 36.73 | 36,550 | +0.40(+1.09%) |
Sep 21, 2016 | 36.20 | 36.67 | 36.05 | 36.34 | 23,141 | +0.17(+0.47%) |
Sep 20, 2016 | 36.59 | 36.64 | 36.07 | 36.17 | 23,619 | -0.21(-0.57%) |
Sep 19, 2016 | 36.77 | 36.93 | 36.28 | 36.38 | 25,754 | -0.14(-0.38%) |
Sep 16, 2016 | 36.52 | 37.17 | 36.01 | 36.52 | 227,165 | +0.05(+0.14%) |
Sep 15, 2016 | 36.12 | 36.82 | 35.64 | 36.47 | 82,179 | +0.35(+0.96%) |
Sep 14, 2016 | 36.40 | 36.77 | 35.96 | 36.12 | 38,143 | -0.21(-0.57%) |
Sep 13, 2016 | 36.88 | 37.06 | 36.26 | 36.33 | 50,583 | -1.03(-2.75%) |
Sep 12, 2016 | 36.80 | 37.40 | 36.50 | 37.36 | 59,603 | +0.49(+1.34%) |
Sep 09, 2016 | 36.64 | 37.11 | 36.61 | 36.86 | 101,347 | +0.00(+0.00%) |
Sep 08, 2016 | 36.40 | 36.95 | 36.06 | 36.86 | 76,483 | +0.59(+1.64%) |
Sep 07, 2016 | 35.86 | 36.41 | 35.71 | 36.27 | 130,696 | +0.41(+1.13%) |
Sep 06, 2016 | 34.64 | 36.05 | 34.44 | 35.86 | 174,546 | +1.26(+3.63%) |
Sep 02, 2016 | 34.11 | 34.61 | 34.61 | 34.61 | 20,412 | +0.46(+1.33%) |