Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.47 | 1 | -0.22(-0.59%) | |||
Nov 28, 2016 | 36.69 | 81 | +0.44(+1.21%) | |||
Nov 23, 2016 | 36.25 | 67 | -0.52(-1.41%) | |||
Nov 22, 2016 | 36.25 | 36.77 | 36.25 | 36.77 | 3,471 | +0.12(+0.33%) |
Nov 21, 2016 | 36.64 | 36.73 | 36.25 | 36.65 | 4,169 | -0.79(-2.10%) |
Nov 16, 2016 | 37.43 | 273 | -0.13(-0.35%) | |||
Nov 15, 2016 | 37.57 | 37.57 | 37.57 | 37.57 | 291 | +0.07(+0.19%) |
Nov 14, 2016 | 37.49 | 37.63 | 37.49 | 37.49 | 4,100 | +0.07(+0.20%) |
Nov 11, 2016 | 38.46 | 38.46 | 37.42 | 37.42 | 648 | -1.72(-4.39%) |
Nov 10, 2016 | 37.07 | 39.14 | 37.07 | 39.14 | 2,918 | -0.13(-0.33%) |
Nov 09, 2016 | 40.22 | 40.22 | 38.16 | 39.27 | 20,682 | -2.18(-5.27%) |
Nov 08, 2016 | 41.45 | 41.45 | 41.45 | 41.45 | 633 | -0.38(-0.91%) |
Nov 04, 2016 | 41.83 | 50 | +0.34(+0.82%) | |||
Nov 03, 2016 | 41.67 | 41.67 | 41.49 | 41.49 | 1,787 | -0.21(-0.50%) |
Nov 02, 2016 | 41.47 | 41.70 | 41.33 | 41.70 | 3,815 | +0.64(+1.55%) |
Nov 01, 2016 | 41.42 | 41.42 | 40.81 | 41.06 | 2,745 | -0.20(-0.49%) |
Oct 31, 2016 | 41.08 | 41.26 | 41.08 | 41.26 | 869 | +0.11(+0.26%) |
Oct 28, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 248 | +0.13(+0.32%) |
Oct 27, 2016 | 41.09 | 41.09 | 41.00 | 41.02 | 2,355 | -0.54(-1.29%) |
Oct 26, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 245 | -0.29(-0.70%) |
Oct 25, 2016 | 41.85 | 41.85 | 41.85 | 41.85 | 148 | -0.26(-0.61%) |
Oct 24, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 365 | +0.12(+0.29%) |
Oct 20, 2016 | 41.99 | 41.99 | 41.99 | 41.99 | 1 | +0.16(+0.38%) |
Oct 18, 2016 | 41.78 | 41.83 | 41.78 | 41.83 | 55 | -0.66(-1.56%) |
Oct 13, 2016 | 42.49 | 42.49 | 42.49 | 42.49 | 31 | +0.89(+2.14%) |
Oct 11, 2016 | 41.60 | 41.60 | 41.60 | 41.60 | 248 | -0.19(-0.46%) |
Oct 07, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 28 | -0.89(-2.09%) |
Oct 04, 2016 | 42.69 | 42.69 | 42.69 | 42.69 | 3,352 | -1.34(-3.05%) |
Oct 03, 2016 | 42.75 | 44.03 | 42.75 | 44.03 | 957 | +0.42(+0.96%) |
Sep 30, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 48 | +0.00(+0.00%) |
Sep 28, 2016 | 42.90 | 43.62 | 42.90 | 43.62 | 355 | +0.06(+0.13%) |
Sep 27, 2016 | 43.46 | 43.56 | 43.18 | 43.56 | 2,602 | +0.36(+0.84%) |
Sep 26, 2016 | 43.16 | 43.21 | 43.16 | 43.20 | 577 | +0.47(+1.09%) |
Sep 23, 2016 | 42.86 | 42.93 | 42.72 | 42.73 | 3,304 | -0.35(-0.82%) |
Sep 22, 2016 | 42.47 | 43.08 | 42.47 | 43.08 | 1,252 | +1.01(+2.41%) |
Sep 21, 2016 | 42.07 | 42.07 | 42.07 | 42.07 | 376 | -0.33(-0.78%) |
Sep 20, 2016 | 42.40 | 42.40 | 42.40 | 42.40 | 248 | +0.12(+0.29%) |
Sep 19, 2016 | 42.44 | 42.44 | 42.25 | 42.28 | 2,324 | -0.09(-0.21%) |
Sep 15, 2016 | 42.95 | 42.37 | 42.37 | 42.37 | 993 | +0.03(+0.08%) |
Sep 14, 2016 | 42.23 | 42.33 | 42.23 | 42.33 | 746 | +0.49(+1.17%) |
Sep 13, 2016 | 41.85 | 41.85 | 41.84 | 41.84 | 18,269 | -0.39(-0.93%) |
Sep 12, 2016 | 42.21 | 42.33 | 42.17 | 42.24 | 18,893 | +0.03(+0.07%) |
Sep 09, 2016 | 42.33 | 42.33 | 42.21 | 42.21 | 515 | -1.46(-3.34%) |
Sep 07, 2016 | 43.66 | 43.66 | 43.66 | 43.66 | 6 | +0.19(+0.45%) |
Sep 06, 2016 | 43.37 | 43.56 | 43.37 | 43.47 | 14,047 | +0.58(+1.35%) |