Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.49 | 38.49 | 37.86 | 38.24 | 496,081 | +0.00(+0.00%) |
Nov 29, 2016 | 38.15 | 38.38 | 35.68 | 38.24 | 273,893 | +0.13(+0.34%) |
Nov 28, 2016 | 38.01 | 38.18 | 37.41 | 38.11 | 189,834 | +0.10(+0.27%) |
Nov 25, 2016 | 38.08 | 38.12 | 37.70 | 38.01 | 63,421 | +0.06(+0.16%) |
Nov 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.93 | 37.73 | 36.71 | 37.54 | 190,280 | +0.78(+2.13%) |
Nov 21, 2016 | 36.21 | 36.76 | 36.17 | 36.76 | 117,892 | +0.47(+1.30%) |
Nov 18, 2016 | 35.88 | 36.31 | 35.25 | 36.29 | 197,497 | +0.42(+1.17%) |
Nov 17, 2016 | 35.67 | 35.94 | 35.58 | 35.87 | 177,761 | +0.21(+0.58%) |
Nov 16, 2016 | 35.57 | 35.96 | 34.92 | 35.66 | 290,922 | +0.09(+0.27%) |
Nov 15, 2016 | 35.45 | 35.70 | 34.99 | 35.57 | 124,517 | -0.05(-0.14%) |
Nov 14, 2016 | 36.22 | 36.30 | 35.43 | 35.62 | 171,333 | -0.29(-0.81%) |
Nov 11, 2016 | 34.96 | 35.95 | 34.53 | 35.91 | 345,023 | +1.08(+3.11%) |
Nov 10, 2016 | 35.51 | 35.57 | 34.50 | 34.83 | 288,142 | -0.30(-0.86%) |
Nov 09, 2016 | 34.00 | 35.18 | 33.09 | 35.13 | 222,578 | +0.82(+2.38%) |
Nov 08, 2016 | 34.09 | 34.57 | 33.87 | 34.31 | 149,891 | +0.28(+0.83%) |
Nov 07, 2016 | 34.28 | 34.71 | 33.88 | 34.03 | 296,990 | +0.13(+0.38%) |
Nov 04, 2016 | 35.80 | 35.80 | 33.10 | 33.90 | 355,619 | -1.97(-5.49%) |
Nov 03, 2016 | 33.51 | 37.05 | 33.05 | 35.87 | 650,015 | +4.43(+14.07%) |
Nov 02, 2016 | 31.91 | 32.04 | 31.22 | 31.44 | 241,178 | -0.56(-1.75%) |
Nov 01, 2016 | 32.66 | 32.78 | 31.97 | 32.00 | 197,568 | -0.68(-2.08%) |
Oct 31, 2016 | 32.53 | 32.74 | 32.26 | 32.68 | 155,909 | +0.30(+0.93%) |
Oct 28, 2016 | 32.41 | 32.85 | 32.31 | 32.38 | 128,465 | -0.01(-0.03%) |
Oct 27, 2016 | 32.97 | 32.98 | 32.25 | 32.39 | 173,206 | -0.49(-1.49%) |
Oct 26, 2016 | 33.08 | 33.60 | 32.86 | 32.88 | 139,764 | -0.37(-1.11%) |
Oct 25, 2016 | 33.34 | 33.46 | 33.08 | 33.25 | 195,958 | -0.20(-0.59%) |
Oct 24, 2016 | 33.47 | 33.82 | 33.39 | 33.44 | 103,479 | +0.24(+0.72%) |
Oct 21, 2016 | 32.96 | 33.33 | 32.63 | 33.20 | 164,437 | +0.12(+0.36%) |
Oct 20, 2016 | 33.83 | 33.83 | 33.00 | 33.08 | 208,063 | -0.89(-2.61%) |
Oct 19, 2016 | 34.05 | 34.28 | 33.81 | 33.97 | 125,094 | +0.06(+0.18%) |
Oct 18, 2016 | 34.72 | 34.72 | 33.91 | 33.91 | 233,889 | -0.41(-1.20%) |
Oct 17, 2016 | 34.05 | 34.45 | 34.05 | 34.32 | 186,896 | +0.16(+0.48%) |
Oct 14, 2016 | 34.47 | 34.74 | 34.15 | 34.16 | 67,084 | -0.12(-0.35%) |
Oct 13, 2016 | 34.47 | 34.58 | 34.05 | 34.28 | 189,628 | -0.38(-1.09%) |
Oct 12, 2016 | 34.28 | 34.67 | 34.20 | 34.66 | 138,759 | +0.28(+0.82%) |
Oct 11, 2016 | 34.75 | 34.80 | 34.15 | 34.37 | 173,596 | -0.55(-1.57%) |
Oct 10, 2016 | 34.91 | 35.14 | 34.82 | 34.92 | 136,103 | +0.15(+0.42%) |
Oct 07, 2016 | 35.27 | 35.27 | 34.54 | 34.78 | 159,130 | -0.58(-1.63%) |
Oct 06, 2016 | 35.29 | 35.38 | 35.07 | 35.35 | 140,696 | +0.03(+0.10%) |
Oct 05, 2016 | 35.21 | 35.41 | 35.17 | 35.32 | 233,573 | +0.12(+0.34%) |
Oct 04, 2016 | 35.65 | 35.70 | 35.03 | 35.20 | 120,092 | -0.46(-1.30%) |
Oct 03, 2016 | 35.50 | 35.67 | 35.12 | 35.66 | 427,983 | +0.15(+0.41%) |
Sep 30, 2016 | 35.84 | 35.84 | 35.48 | 35.51 | 205,921 | -0.08(-0.22%) |
Sep 29, 2016 | 36.44 | 36.56 | 35.58 | 35.59 | 225,218 | -0.99(-2.70%) |
Sep 28, 2016 | 35.63 | 36.60 | 35.55 | 36.58 | 290,375 | +0.95(+2.68%) |
Sep 27, 2016 | 35.76 | 35.87 | 34.85 | 35.63 | 272,263 | -0.15(-0.41%) |
Sep 26, 2016 | 36.18 | 36.18 | 35.74 | 35.77 | 192,263 | -0.58(-1.58%) |
Sep 23, 2016 | 37.84 | 37.84 | 36.15 | 36.35 | 283,367 | -1.56(-4.13%) |
Sep 22, 2016 | 37.66 | 38.06 | 37.29 | 37.91 | 298,006 | +0.33(+0.88%) |
Sep 21, 2016 | 36.90 | 37.63 | 36.84 | 37.58 | 151,126 | +0.77(+2.09%) |
Sep 20, 2016 | 36.61 | 37.34 | 36.61 | 36.81 | 168,415 | +0.40(+1.11%) |
Sep 19, 2016 | 36.70 | 36.89 | 36.19 | 36.41 | 189,685 | -0.23(-0.63%) |
Sep 16, 2016 | 37.02 | 37.05 | 36.35 | 36.64 | 284,241 | -0.31(-0.84%) |
Sep 15, 2016 | 36.39 | 37.04 | 36.24 | 36.95 | 154,692 | +0.48(+1.32%) |
Sep 14, 2016 | 36.02 | 36.63 | 35.95 | 36.47 | 192,238 | +0.56(+1.56%) |
Sep 13, 2016 | 36.87 | 36.87 | 35.90 | 35.91 | 175,974 | -1.12(-3.02%) |
Sep 12, 2016 | 36.57 | 37.11 | 36.51 | 37.03 | 149,960 | +0.39(+1.07%) |
Sep 09, 2016 | 37.41 | 37.41 | 36.32 | 36.64 | 259,047 | -1.05(-2.79%) |
Sep 08, 2016 | 38.17 | 38.17 | 37.54 | 37.69 | 100,087 | -0.49(-1.28%) |
Sep 07, 2016 | 37.83 | 38.30 | 37.60 | 38.18 | 279,470 | +0.39(+1.04%) |
Sep 06, 2016 | 38.17 | 38.17 | 37.61 | 37.78 | 105,790 | -0.37(-0.96%) |
Sep 02, 2016 | 38.02 | 38.15 | 38.15 | 38.15 | 158,371 | +0.15(+0.38%) |