Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.23 | 36.64 | 36.04 | 36.18 | 177,732 | +0.37(+1.03%) |
Nov 29, 2016 | 36.83 | 36.83 | 35.81 | 35.81 | 221,081 | -0.93(-2.52%) |
Nov 28, 2016 | 37.25 | 37.34 | 36.64 | 36.74 | 154,750 | -0.79(-2.10%) |
Nov 25, 2016 | 36.64 | 37.52 | 36.51 | 37.52 | 105,268 | +0.93(+2.53%) |
Nov 23, 2016 | 36.60 | 36.60 | 36.60 | 0 | +1.16(+3.27%) | |
Nov 22, 2016 | 35.44 | 35.81 | 34.98 | 35.44 | 567,148 | +0.23(+0.66%) |
Nov 21, 2016 | 35.58 | 35.81 | 34.88 | 35.21 | 363,941 | -0.19(-0.52%) |
Nov 18, 2016 | 36.60 | 36.60 | 35.23 | 35.39 | 407,507 | -1.02(-2.80%) |
Nov 17, 2016 | 37.52 | 37.71 | 36.27 | 36.41 | 290,256 | -0.65(-1.75%) |
Nov 16, 2016 | 37.57 | 37.71 | 36.92 | 37.06 | 344,414 | -0.83(-2.20%) |
Nov 15, 2016 | 38.59 | 38.73 | 37.76 | 37.89 | 238,718 | -0.88(-2.27%) |
Nov 14, 2016 | 38.87 | 39.84 | 38.03 | 38.77 | 354,730 | +0.19(+0.48%) |
Nov 11, 2016 | 38.59 | 39.05 | 38.22 | 38.59 | 423,478 | +0.14(+0.36%) |
Nov 10, 2016 | 37.06 | 38.91 | 37.06 | 38.45 | 249,988 | +1.62(+4.40%) |
Nov 09, 2016 | 34.00 | 36.88 | 32.66 | 36.83 | 223,212 | +2.55(+7.43%) |
Nov 08, 2016 | 33.82 | 34.42 | 33.59 | 34.28 | 125,089 | +0.42(+1.23%) |
Nov 07, 2016 | 33.40 | 33.91 | 33.17 | 33.86 | 133,663 | +1.25(+3.84%) |
Nov 04, 2016 | 32.52 | 33.08 | 32.20 | 32.61 | 133,058 | +0.28(+0.86%) |
Nov 03, 2016 | 32.80 | 32.98 | 32.34 | 32.34 | 92,289 | -0.32(-0.99%) |
Nov 02, 2016 | 33.03 | 33.26 | 32.29 | 32.66 | 148,973 | -0.42(-1.26%) |
Nov 01, 2016 | 33.68 | 33.91 | 32.85 | 33.08 | 206,705 | -0.60(-1.79%) |
Oct 31, 2016 | 33.59 | 33.73 | 33.22 | 33.68 | 177,246 | +0.09(+0.28%) |
Oct 28, 2016 | 32.94 | 33.75 | 32.94 | 33.59 | 116,479 | +0.69(+2.11%) |
Oct 27, 2016 | 32.89 | 33.03 | 32.43 | 32.89 | 118,466 | +0.05(+0.14%) |
Oct 26, 2016 | 33.08 | 33.77 | 32.80 | 32.85 | 132,408 | -0.60(-1.80%) |
Oct 25, 2016 | 33.96 | 35.11 | 33.22 | 33.45 | 184,903 | -1.80(-5.11%) |
Oct 24, 2016 | 35.25 | 35.76 | 35.07 | 35.25 | 117,948 | +0.42(+1.19%) |
Oct 21, 2016 | 34.88 | 34.97 | 34.63 | 34.83 | 107,947 | -0.18(-0.53%) |
Oct 20, 2016 | 35.25 | 35.39 | 34.93 | 35.02 | 84,561 | -0.28(-0.79%) |
Oct 19, 2016 | 35.30 | 35.53 | 35.30 | 35.30 | 158,779 | +0.00(+0.00%) |
Oct 18, 2016 | 35.94 | 35.94 | 35.30 | 35.30 | 98,984 | -0.18(-0.52%) |
Oct 17, 2016 | 35.53 | 36.08 | 35.11 | 35.48 | 130,658 | -0.14(-0.39%) |
Oct 14, 2016 | 35.94 | 35.94 | 35.34 | 35.62 | 81,957 | -0.14(-0.39%) |
Oct 13, 2016 | 36.31 | 36.31 | 35.62 | 35.76 | 103,491 | -0.92(-2.52%) |
Oct 12, 2016 | 36.64 | 36.73 | 36.27 | 36.68 | 58,176 | +0.18(+0.51%) |
Oct 11, 2016 | 37.10 | 37.14 | 36.04 | 36.50 | 97,957 | -0.60(-1.62%) |
Oct 10, 2016 | 37.24 | 37.24 | 34.13 | 37.10 | 154,814 | +0.20(+0.55%) |
Oct 07, 2016 | 37.75 | 37.75 | 36.83 | 36.89 | 176,948 | -0.94(-2.49%) |
Oct 06, 2016 | 37.42 | 37.90 | 36.85 | 37.84 | 90,790 | +0.34(+0.91%) |
Oct 05, 2016 | 37.40 | 38.00 | 36.76 | 37.50 | 165,700 | +0.34(+0.92%) |
Oct 04, 2016 | 37.45 | 37.70 | 36.97 | 37.15 | 118,087 | -0.27(-0.72%) |
Oct 03, 2016 | 37.38 | 37.67 | 36.98 | 37.42 | 114,716 | -0.19(-0.52%) |
Sep 30, 2016 | 36.87 | 37.84 | 36.87 | 37.62 | 128,344 | +0.91(+2.47%) |
Sep 29, 2016 | 37.08 | 37.33 | 36.63 | 36.71 | 67,561 | -0.54(-1.44%) |
Sep 28, 2016 | 36.75 | 37.25 | 36.44 | 37.25 | 81,211 | +0.64(+1.74%) |
Sep 27, 2016 | 36.18 | 36.63 | 35.81 | 36.61 | 124,101 | +0.27(+0.74%) |
Sep 26, 2016 | 36.49 | 36.77 | 36.28 | 36.34 | 87,483 | -0.31(-0.86%) |
Sep 23, 2016 | 36.96 | 36.96 | 36.65 | 36.65 | 118,379 | -0.54(-1.45%) |
Sep 22, 2016 | 36.09 | 37.25 | 36.09 | 37.19 | 251,756 | +1.18(+3.27%) |
Sep 21, 2016 | 35.10 | 36.06 | 35.10 | 36.02 | 132,504 | +1.18(+3.40%) |
Sep 20, 2016 | 34.70 | 35.27 | 34.55 | 34.83 | 115,613 | +0.24(+0.69%) |
Sep 19, 2016 | 34.35 | 35.89 | 34.15 | 34.59 | 105,178 | +0.51(+1.49%) |
Sep 16, 2016 | 34.22 | 34.22 | 33.47 | 34.09 | 449,758 | -0.15(-0.43%) |
Sep 15, 2016 | 33.76 | 34.26 | 33.49 | 34.23 | 134,452 | +0.30(+0.90%) |
Sep 14, 2016 | 34.17 | 34.29 | 33.61 | 33.93 | 147,779 | -0.11(-0.33%) |
Sep 13, 2016 | 34.91 | 35.32 | 33.90 | 34.04 | 147,140 | -1.31(-3.71%) |
Sep 12, 2016 | 34.19 | 35.46 | 34.19 | 35.35 | 150,005 | +1.14(+3.32%) |
Sep 09, 2016 | 35.43 | 35.43 | 34.19 | 34.22 | 128,080 | -1.50(-4.19%) |
Sep 08, 2016 | 35.92 | 35.93 | 35.58 | 35.71 | 72,734 | -0.17(-0.46%) |
Sep 07, 2016 | 35.60 | 35.88 | 35.40 | 35.88 | 74,303 | +0.18(+0.49%) |
Sep 06, 2016 | 36.04 | 36.04 | 35.48 | 35.70 | 102,281 | -0.29(-0.80%) |
Sep 02, 2016 | 35.78 | 35.99 | 35.99 | 35.99 | 91,343 | +0.52(+1.46%) |