Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.36 | 37.48 | 36.83 | 36.83 | 801,246 | -0.43(-1.15%) |
Nov 29, 2016 | 37.90 | 37.98 | 37.25 | 37.26 | 634,192 | -0.72(-1.90%) |
Nov 28, 2016 | 38.00 | 38.08 | 37.61 | 37.98 | 878,205 | -0.28(-0.73%) |
Nov 25, 2016 | 37.65 | 38.28 | 37.61 | 38.26 | 345,738 | +0.61(+1.62%) |
Nov 23, 2016 | 37.65 | 37.65 | 37.65 | 0 | +1.05(+2.87%) | |
Nov 22, 2016 | 35.90 | 36.60 | 35.84 | 36.60 | 754,594 | +0.70(+1.95%) |
Nov 21, 2016 | 35.90 | 36.09 | 35.80 | 35.90 | 659,417 | +0.01(+0.03%) |
Nov 18, 2016 | 35.30 | 36.52 | 34.79 | 35.89 | 1,035,224 | +0.67(+1.90%) |
Nov 17, 2016 | 35.00 | 35.58 | 35.00 | 35.22 | 737,278 | +0.11(+0.31%) |
Nov 16, 2016 | 35.00 | 35.37 | 34.74 | 35.11 | 476,766 | -0.02(-0.06%) |
Nov 15, 2016 | 34.75 | 35.32 | 34.61 | 35.13 | 547,483 | +0.33(+0.95%) |
Nov 14, 2016 | 34.68 | 34.95 | 34.58 | 34.80 | 439,779 | +0.23(+0.67%) |
Nov 11, 2016 | 33.78 | 34.59 | 33.78 | 34.57 | 435,247 | +0.64(+1.89%) |
Nov 10, 2016 | 33.99 | 34.25 | 33.78 | 33.93 | 557,594 | +0.15(+0.44%) |
Nov 09, 2016 | 32.67 | 33.78 | 32.66 | 33.78 | 624,441 | +0.57(+1.72%) |
Nov 08, 2016 | 33.08 | 33.50 | 32.83 | 33.21 | 560,541 | -0.05(-0.15%) |
Nov 07, 2016 | 32.20 | 33.26 | 32.09 | 33.26 | 731,398 | +1.44(+4.53%) |
Nov 04, 2016 | 32.02 | 32.36 | 31.82 | 31.82 | 406,691 | -0.16(-0.50%) |
Nov 03, 2016 | 32.00 | 32.06 | 31.81 | 31.98 | 425,694 | +0.00(+0.00%) |
Nov 02, 2016 | 32.60 | 32.82 | 31.94 | 31.98 | 477,013 | -0.68(-2.08%) |
Nov 01, 2016 | 32.94 | 33.00 | 32.37 | 32.66 | 487,477 | -0.14(-0.43%) |
Oct 31, 2016 | 32.93 | 33.10 | 32.76 | 32.80 | 609,918 | -0.01(-0.03%) |
Oct 28, 2016 | 32.91 | 33.14 | 32.70 | 32.81 | 335,973 | -0.08(-0.24%) |
Oct 27, 2016 | 32.95 | 33.05 | 32.75 | 32.89 | 602,011 | +0.14(+0.43%) |
Oct 26, 2016 | 32.74 | 33.05 | 32.52 | 32.75 | 494,532 | -0.13(-0.40%) |
Oct 25, 2016 | 32.98 | 33.03 | 32.72 | 32.88 | 686,024 | -0.17(-0.51%) |
Oct 24, 2016 | 32.78 | 33.12 | 32.51 | 33.05 | 365,769 | +0.56(+1.72%) |
Oct 21, 2016 | 32.40 | 32.57 | 32.27 | 32.49 | 1,044,189 | -0.17(-0.52%) |
Oct 20, 2016 | 32.50 | 32.74 | 32.43 | 32.66 | 1,101,038 | +0.15(+0.46%) |
Oct 19, 2016 | 31.99 | 32.55 | 31.92 | 32.51 | 453,657 | +0.57(+1.78%) |
Oct 18, 2016 | 31.94 | 31.99 | 31.76 | 31.94 | 507,230 | +0.29(+0.92%) |
Oct 17, 2016 | 31.64 | 31.70 | 31.51 | 31.65 | 530,823 | +0.05(+0.16%) |
Oct 14, 2016 | 31.47 | 31.72 | 31.32 | 31.60 | 568,581 | +0.28(+0.89%) |
Oct 13, 2016 | 31.11 | 31.35 | 30.93 | 31.32 | 569,400 | +0.07(+0.22%) |
Oct 12, 2016 | 31.26 | 31.27 | 31.01 | 31.25 | 404,550 | +0.09(+0.29%) |
Oct 11, 2016 | 31.18 | 31.41 | 30.99 | 31.16 | 465,761 | -0.25(-0.80%) |
Oct 10, 2016 | 31.52 | 31.92 | 31.35 | 31.41 | 193,374 | +0.13(+0.42%) |
Oct 07, 2016 | 31.50 | 31.58 | 31.11 | 31.28 | 345,819 | -0.26(-0.82%) |
Oct 06, 2016 | 31.44 | 31.55 | 31.11 | 31.54 | 327,901 | -0.02(-0.06%) |
Oct 05, 2016 | 31.50 | 31.98 | 31.50 | 31.56 | 334,446 | +0.28(+0.90%) |
Oct 04, 2016 | 31.42 | 31.88 | 31.08 | 31.28 | 298,899 | -0.07(-0.22%) |
Oct 03, 2016 | 31.35 | 31.65 | 31.22 | 31.35 | 362,874 | -0.34(-1.07%) |
Sep 30, 2016 | 31.14 | 31.80 | 31.10 | 31.69 | 404,566 | +0.59(+1.90%) |
Sep 29, 2016 | 31.56 | 31.67 | 30.88 | 31.10 | 380,978 | -0.65(-2.05%) |
Sep 28, 2016 | 31.26 | 31.76 | 31.12 | 31.75 | 378,970 | +0.60(+1.93%) |
Sep 27, 2016 | 30.84 | 31.16 | 30.80 | 31.15 | 466,540 | +0.18(+0.58%) |
Sep 26, 2016 | 31.18 | 31.26 | 30.87 | 30.97 | 332,721 | -0.50(-1.59%) |
Sep 23, 2016 | 31.38 | 31.62 | 31.35 | 31.47 | 307,565 | -0.17(-0.54%) |
Sep 22, 2016 | 31.10 | 31.75 | 31.09 | 31.64 | 567,508 | +0.57(+1.83%) |
Sep 21, 2016 | 30.76 | 31.09 | 30.65 | 31.07 | 417,108 | +0.41(+1.34%) |
Sep 20, 2016 | 30.88 | 31.13 | 30.44 | 30.66 | 578,449 | +0.01(+0.03%) |
Sep 19, 2016 | 29.84 | 30.94 | 29.84 | 30.65 | 1,078,308 | +1.40(+4.79%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.25 | 29.25 | 668,904 | -0.73(-2.43%) |
Sep 15, 2016 | 29.34 | 30.08 | 29.29 | 29.98 | 359,262 | +0.59(+2.01%) |
Sep 14, 2016 | 29.85 | 29.87 | 29.33 | 29.39 | 314,038 | -0.39(-1.31%) |
Sep 13, 2016 | 29.95 | 30.00 | 29.46 | 29.78 | 769,807 | -0.51(-1.68%) |
Sep 12, 2016 | 29.45 | 30.29 | 29.31 | 30.29 | 532,286 | +0.76(+2.57%) |
Sep 09, 2016 | 30.22 | 30.31 | 29.52 | 29.53 | 722,489 | -0.84(-2.77%) |
Sep 08, 2016 | 30.26 | 30.47 | 30.21 | 30.37 | 391,057 | -0.03(-0.10%) |
Sep 07, 2016 | 30.35 | 30.72 | 30.32 | 30.40 | 610,347 | +0.00(+0.00%) |
Sep 06, 2016 | 30.40 | 30.49 | 30.21 | 30.40 | 512,217 | -0.04(-0.13%) |
Sep 02, 2016 | 30.76 | 30.44 | 30.44 | 30.44 | 727,700 | -0.15(-0.49%) |