Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.40 | 37.40 | 36.94 | 36.94 | 713,216 | -0.39(-1.05%) |
Nov 29, 2016 | 37.27 | 37.44 | 37.20 | 37.33 | 786,405 | +0.15(+0.40%) |
Nov 28, 2016 | 37.39 | 37.40 | 37.18 | 37.19 | 431,264 | -0.22(-0.58%) |
Nov 25, 2016 | 37.37 | 37.40 | 37.27 | 37.40 | 140,311 | +0.15(+0.40%) |
Nov 23, 2016 | 37.26 | 37.26 | 37.26 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 37.26 | 37.32 | 37.12 | 37.27 | 302,022 | +0.13(+0.35%) |
Nov 21, 2016 | 37.01 | 37.17 | 36.92 | 37.14 | 475,838 | +0.26(+0.71%) |
Nov 18, 2016 | 37.06 | 37.06 | 36.84 | 36.88 | 385,040 | -0.10(-0.28%) |
Nov 17, 2016 | 36.74 | 36.99 | 36.74 | 36.99 | 290,354 | +0.26(+0.71%) |
Nov 16, 2016 | 36.59 | 36.75 | 36.48 | 36.73 | 351,088 | +0.10(+0.26%) |
Nov 15, 2016 | 36.51 | 36.66 | 36.40 | 36.63 | 322,458 | +0.26(+0.72%) |
Nov 14, 2016 | 36.60 | 36.60 | 36.23 | 36.37 | 229,753 | -0.10(-0.29%) |
Nov 11, 2016 | 36.39 | 36.56 | 36.25 | 36.47 | 227,298 | +0.06(+0.17%) |
Nov 10, 2016 | 36.67 | 36.84 | 36.15 | 36.41 | 416,606 | -0.13(-0.36%) |
Nov 09, 2016 | 35.90 | 36.62 | 35.86 | 36.54 | 240,645 | +0.36(+0.98%) |
Nov 08, 2016 | 36.06 | 36.35 | 35.90 | 36.19 | 208,267 | +0.12(+0.34%) |
Nov 07, 2016 | 35.80 | 36.07 | 35.72 | 36.07 | 232,410 | +0.80(+2.27%) |
Nov 04, 2016 | 35.35 | 35.51 | 35.23 | 35.27 | 380,109 | +0.00(+0.00%) |
Nov 03, 2016 | 35.55 | 35.55 | 35.22 | 35.27 | 349,868 | -0.25(-0.71%) |
Nov 02, 2016 | 35.69 | 35.80 | 35.43 | 35.52 | 124,043 | -0.21(-0.58%) |
Nov 01, 2016 | 36.04 | 36.24 | 35.49 | 35.73 | 215,269 | -0.29(-0.80%) |
Oct 31, 2016 | 36.14 | 36.14 | 35.97 | 36.01 | 193,089 | -0.01(-0.02%) |
Oct 28, 2016 | 36.10 | 36.27 | 35.92 | 36.02 | 324,840 | -0.15(-0.41%) |
Oct 27, 2016 | 36.49 | 36.49 | 36.11 | 36.17 | 190,454 | -0.18(-0.50%) |
Oct 26, 2016 | 36.40 | 36.50 | 36.27 | 36.35 | 99,096 | -0.18(-0.50%) |
Oct 25, 2016 | 36.73 | 36.73 | 36.50 | 36.54 | 170,423 | -0.21(-0.57%) |
Oct 24, 2016 | 36.73 | 36.80 | 36.68 | 36.74 | 90,273 | +0.23(+0.62%) |
Oct 21, 2016 | 36.36 | 36.54 | 36.32 | 36.52 | 228,671 | +0.10(+0.29%) |
Oct 20, 2016 | 36.43 | 36.48 | 36.27 | 36.41 | 136,831 | -0.06(-0.17%) |
Oct 19, 2016 | 36.47 | 36.52 | 36.35 | 36.47 | 109,431 | +0.06(+0.17%) |
Oct 18, 2016 | 36.47 | 36.51 | 36.35 | 36.41 | 122,260 | +0.30(+0.84%) |
Oct 17, 2016 | 36.29 | 36.29 | 36.11 | 36.11 | 1,725,235 | -0.17(-0.48%) |
Oct 14, 2016 | 36.53 | 36.56 | 36.27 | 36.28 | 109,122 | +0.02(+0.05%) |
Oct 13, 2016 | 36.21 | 36.40 | 36.00 | 36.27 | 110,326 | -0.13(-0.36%) |
Oct 12, 2016 | 36.40 | 36.50 | 36.26 | 36.40 | 89,382 | +0.03(+0.10%) |
Oct 11, 2016 | 36.73 | 36.74 | 36.23 | 36.36 | 187,036 | -0.47(-1.27%) |
Oct 10, 2016 | 36.83 | 36.93 | 36.80 | 36.83 | 64,732 | +0.18(+0.50%) |
Oct 07, 2016 | 36.88 | 36.88 | 36.49 | 36.65 | 116,014 | -0.17(-0.47%) |
Oct 06, 2016 | 36.71 | 36.91 | 36.65 | 36.82 | 309,750 | +0.01(+0.02%) |
Oct 05, 2016 | 36.85 | 36.91 | 36.79 | 36.81 | 52,699 | +0.07(+0.19%) |
Oct 04, 2016 | 36.94 | 36.97 | 36.61 | 36.74 | 119,460 | -0.10(-0.28%) |
Oct 03, 2016 | 36.88 | 36.92 | 36.73 | 36.85 | 150,763 | -0.11(-0.31%) |
Sep 30, 2016 | 36.90 | 37.08 | 36.76 | 36.96 | 115,960 | +0.23(+0.61%) |
Sep 29, 2016 | 37.06 | 37.08 | 36.62 | 36.74 | 98,621 | -0.35(-0.94%) |
Sep 28, 2016 | 37.05 | 37.08 | 36.83 | 37.08 | 102,770 | +0.11(+0.31%) |
Sep 27, 2016 | 36.67 | 37.02 | 36.67 | 36.97 | 535,487 | +0.26(+0.71%) |
Sep 26, 2016 | 36.87 | 36.87 | 36.69 | 36.71 | 75,239 | -0.34(-0.91%) |
Sep 23, 2016 | 37.19 | 37.19 | 36.98 | 37.05 | 71,675 | -0.16(-0.44%) |
Sep 22, 2016 | 37.14 | 37.25 | 37.08 | 37.21 | 136,610 | +0.30(+0.82%) |
Sep 21, 2016 | 36.68 | 36.98 | 36.48 | 36.91 | 81,287 | +0.34(+0.92%) |
Sep 20, 2016 | 36.69 | 36.70 | 36.53 | 36.57 | 90,487 | +0.07(+0.19%) |
Sep 19, 2016 | 36.60 | 36.78 | 36.43 | 36.50 | 106,220 | +0.00(+0.00%) |
Sep 16, 2016 | 36.53 | 36.57 | 36.37 | 36.50 | 63,684 | -0.14(-0.38%) |
Sep 15, 2016 | 36.20 | 36.67 | 36.16 | 36.64 | 1,091,181 | +0.44(+1.22%) |
Sep 14, 2016 | 36.16 | 36.42 | 36.10 | 36.20 | 73,562 | +0.06(+0.17%) |
Sep 13, 2016 | 36.40 | 36.43 | 36.03 | 36.14 | 90,143 | -0.42(-1.16%) |
Sep 12, 2016 | 35.89 | 36.64 | 35.89 | 36.56 | 107,069 | +0.50(+1.39%) |
Sep 09, 2016 | 36.77 | 36.77 | 36.06 | 36.06 | 159,524 | -0.95(-2.57%) |
Sep 08, 2016 | 37.15 | 37.15 | 36.94 | 37.01 | 110,596 | -0.14(-0.37%) |
Sep 07, 2016 | 37.15 | 37.21 | 37.06 | 37.15 | 48,391 | +0.03(+0.07%) |
Sep 06, 2016 | 37.12 | 37.13 | 36.96 | 37.12 | 48,330 | +0.10(+0.28%) |
Sep 02, 2016 | 37.04 | 37.02 | 37.02 | 37.02 | 57,508 | +0.16(+0.45%) |