Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.65 | 39.15 | 37.77 | 37.77 | 208,521 | -0.39(-1.03%) |
Nov 29, 2016 | 37.72 | 39.00 | 37.08 | 38.16 | 111,958 | -0.69(-1.77%) |
Nov 28, 2016 | 39.64 | 39.74 | 38.65 | 38.85 | 117,378 | -0.89(-2.23%) |
Nov 25, 2016 | 39.98 | 39.98 | 39.44 | 39.74 | 41,931 | -0.15(-0.37%) |
Nov 23, 2016 | 39.88 | 39.88 | 39.88 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.41 | 38.85 | 37.91 | 38.75 | 182,814 | +0.30(+0.77%) |
Nov 21, 2016 | 37.52 | 38.75 | 37.37 | 38.46 | 149,370 | +1.28(+3.44%) |
Nov 18, 2016 | 37.18 | 37.23 | 35.95 | 37.18 | 139,950 | +0.15(+0.40%) |
Nov 17, 2016 | 37.27 | 37.62 | 36.73 | 37.03 | 135,853 | -0.25(-0.66%) |
Nov 16, 2016 | 35.95 | 37.67 | 35.90 | 37.27 | 154,517 | +1.33(+3.70%) |
Nov 15, 2016 | 35.99 | 36.14 | 35.40 | 35.95 | 148,310 | -0.39(-1.08%) |
Nov 14, 2016 | 36.19 | 37.03 | 35.60 | 36.34 | 242,656 | +0.49(+1.37%) |
Nov 11, 2016 | 35.50 | 36.63 | 35.43 | 35.85 | 199,826 | +0.49(+1.39%) |
Nov 10, 2016 | 34.52 | 36.14 | 34.22 | 35.35 | 243,557 | +0.98(+2.87%) |
Nov 09, 2016 | 31.81 | 34.37 | 31.81 | 34.37 | 154,254 | +2.07(+6.40%) |
Nov 08, 2016 | 32.20 | 33.14 | 32.15 | 32.30 | 209,608 | +0.34(+1.08%) |
Nov 07, 2016 | 31.71 | 32.89 | 31.71 | 31.96 | 246,223 | +0.84(+2.69%) |
Nov 04, 2016 | 32.94 | 33.34 | 30.92 | 31.12 | 250,733 | -1.82(-5.53%) |
Nov 03, 2016 | 33.93 | 33.93 | 31.96 | 32.94 | 118,683 | +1.28(+4.04%) |
Nov 02, 2016 | 31.22 | 31.81 | 31.22 | 31.66 | 96,532 | +0.30(+0.94%) |
Nov 01, 2016 | 32.50 | 32.50 | 30.82 | 31.37 | 97,582 | -0.89(-2.75%) |
Oct 31, 2016 | 31.76 | 32.30 | 31.30 | 32.25 | 73,787 | +0.44(+1.39%) |
Oct 28, 2016 | 31.42 | 31.86 | 31.37 | 31.81 | 75,490 | +0.44(+1.41%) |
Oct 27, 2016 | 32.30 | 32.30 | 31.27 | 31.37 | 65,847 | -0.64(-2.00%) |
Oct 26, 2016 | 32.79 | 33.38 | 31.91 | 32.01 | 104,195 | -1.03(-3.13%) |
Oct 25, 2016 | 33.04 | 33.58 | 32.74 | 33.04 | 41,485 | -0.15(-0.45%) |
Oct 24, 2016 | 33.73 | 33.93 | 33.04 | 33.19 | 73,566 | -0.17(-0.50%) |
Oct 21, 2016 | 33.28 | 33.62 | 32.42 | 33.36 | 95,760 | -0.27(-0.79%) |
Oct 20, 2016 | 32.46 | 33.68 | 32.41 | 33.62 | 87,222 | +1.10(+3.39%) |
Oct 19, 2016 | 32.13 | 32.90 | 31.63 | 32.52 | 57,185 | +0.58(+1.82%) |
Oct 18, 2016 | 32.14 | 32.52 | 31.64 | 31.94 | 63,169 | +0.16(+0.50%) |
Oct 17, 2016 | 31.53 | 32.13 | 31.45 | 31.78 | 44,009 | +0.15(+0.47%) |
Oct 14, 2016 | 31.70 | 32.33 | 31.60 | 31.63 | 66,907 | +0.13(+0.41%) |
Oct 13, 2016 | 31.57 | 31.89 | 30.80 | 31.50 | 68,295 | -0.54(-1.69%) |
Oct 12, 2016 | 31.65 | 32.51 | 31.28 | 32.05 | 45,856 | +0.35(+1.12%) |
Oct 11, 2016 | 32.23 | 32.35 | 31.35 | 31.69 | 71,470 | -0.80(-2.46%) |
Oct 10, 2016 | 31.90 | 32.64 | 31.85 | 32.49 | 60,288 | +0.90(+2.84%) |
Oct 07, 2016 | 32.45 | 32.45 | 31.48 | 31.59 | 39,399 | -0.83(-2.55%) |
Oct 06, 2016 | 31.99 | 32.64 | 31.56 | 32.42 | 72,321 | +0.33(+1.04%) |
Oct 05, 2016 | 31.96 | 32.45 | 31.43 | 32.08 | 63,635 | +0.48(+1.53%) |
Oct 04, 2016 | 31.97 | 32.45 | 31.44 | 31.60 | 43,026 | -0.38(-1.20%) |
Oct 03, 2016 | 31.76 | 32.12 | 31.35 | 31.99 | 107,680 | +0.30(+0.93%) |
Sep 30, 2016 | 31.91 | 32.05 | 31.39 | 31.69 | 115,019 | +0.05(+0.16%) |
Sep 29, 2016 | 31.80 | 32.18 | 31.18 | 31.64 | 88,504 | -0.08(-0.25%) |
Sep 28, 2016 | 30.37 | 31.80 | 30.33 | 31.72 | 79,491 | +1.48(+4.88%) |
Sep 27, 2016 | 30.28 | 30.71 | 29.98 | 30.24 | 77,698 | -0.26(-0.84%) |
Sep 26, 2016 | 30.45 | 31.20 | 30.09 | 30.50 | 42,376 | -0.17(-0.55%) |
Sep 23, 2016 | 30.95 | 31.16 | 30.62 | 30.67 | 43,220 | -0.44(-1.42%) |
Sep 22, 2016 | 31.21 | 31.50 | 30.93 | 31.11 | 61,679 | +0.33(+1.09%) |
Sep 21, 2016 | 30.49 | 30.95 | 30.22 | 30.78 | 71,085 | +0.64(+2.12%) |
Sep 20, 2016 | 30.44 | 30.62 | 30.07 | 30.13 | 74,770 | +0.06(+0.20%) |
Sep 19, 2016 | 29.63 | 30.31 | 29.63 | 30.08 | 78,272 | +0.68(+2.31%) |
Sep 16, 2016 | 29.17 | 29.59 | 29.05 | 29.40 | 147,496 | -0.01(-0.03%) |
Sep 15, 2016 | 28.17 | 29.53 | 28.17 | 29.41 | 83,022 | +1.19(+4.22%) |
Sep 14, 2016 | 28.64 | 28.92 | 28.11 | 28.21 | 102,792 | -0.49(-1.72%) |
Sep 13, 2016 | 29.91 | 30.11 | 28.63 | 28.71 | 109,101 | -1.72(-5.66%) |
Sep 12, 2016 | 29.44 | 30.47 | 29.29 | 30.43 | 118,510 | +0.67(+2.25%) |
Sep 09, 2016 | 31.86 | 32.10 | 29.56 | 29.76 | 115,443 | -2.46(-7.64%) |
Sep 08, 2016 | 32.26 | 32.45 | 32.06 | 32.22 | 136,793 | -0.04(-0.12%) |
Sep 07, 2016 | 32.18 | 32.64 | 31.92 | 32.26 | 101,137 | -0.01(-0.03%) |
Sep 06, 2016 | 32.63 | 33.13 | 31.80 | 32.27 | 79,652 | -0.24(-0.73%) |
Sep 02, 2016 | 32.27 | 32.51 | 32.51 | 32.51 | 62,042 | +0.48(+1.51%) |