Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.32 | 39.46 | 38.77 | 39.00 | 132,494 | +0.18(+0.47%) |
Nov 29, 2016 | 38.41 | 39.35 | 38.27 | 38.82 | 162,213 | +0.41(+1.07%) |
Nov 28, 2016 | 38.41 | 38.68 | 38.18 | 38.41 | 105,418 | -0.23(-0.59%) |
Nov 25, 2016 | 38.59 | 38.64 | 38.23 | 38.64 | 45,916 | +0.18(+0.48%) |
Nov 23, 2016 | 38.45 | 38.45 | 38.45 | 0 | +0.46(+1.20%) | |
Nov 22, 2016 | 37.72 | 38.23 | 37.54 | 38.00 | 143,427 | +0.32(+0.85%) |
Nov 21, 2016 | 37.72 | 38.04 | 37.17 | 37.68 | 145,516 | +0.14(+0.37%) |
Nov 18, 2016 | 37.17 | 37.59 | 36.46 | 37.54 | 99,019 | +0.46(+1.23%) |
Nov 17, 2016 | 36.81 | 37.54 | 36.81 | 37.08 | 149,880 | +0.14(+0.37%) |
Nov 16, 2016 | 36.85 | 37.31 | 36.67 | 36.94 | 181,690 | -0.32(-0.86%) |
Nov 15, 2016 | 37.22 | 37.49 | 35.98 | 37.27 | 144,042 | -0.05(-0.12%) |
Nov 14, 2016 | 36.85 | 38.27 | 36.85 | 37.31 | 229,715 | +0.73(+2.00%) |
Nov 11, 2016 | 35.98 | 36.58 | 35.62 | 36.58 | 268,417 | +0.55(+1.52%) |
Nov 10, 2016 | 34.11 | 36.17 | 33.61 | 36.03 | 310,093 | +2.29(+6.78%) |
Nov 09, 2016 | 32.42 | 33.84 | 30.80 | 33.74 | 226,571 | +1.46(+4.53%) |
Nov 08, 2016 | 32.33 | 32.53 | 32.19 | 32.28 | 122,871 | -0.03(-0.08%) |
Nov 07, 2016 | 32.40 | 32.67 | 32.24 | 32.31 | 132,345 | +0.23(+0.71%) |
Nov 04, 2016 | 31.85 | 32.31 | 31.67 | 32.08 | 167,248 | +0.32(+1.01%) |
Nov 03, 2016 | 31.53 | 31.85 | 31.53 | 31.76 | 89,438 | +0.27(+0.87%) |
Nov 02, 2016 | 31.49 | 31.81 | 31.40 | 31.49 | 311,350 | -0.27(-0.86%) |
Nov 01, 2016 | 32.13 | 32.35 | 31.58 | 31.76 | 140,338 | -0.23(-0.71%) |
Oct 31, 2016 | 31.40 | 32.86 | 30.76 | 31.99 | 267,515 | +1.46(+4.78%) |
Oct 28, 2016 | 31.12 | 31.58 | 29.11 | 30.53 | 252,474 | -1.55(-4.84%) |
Oct 27, 2016 | 32.45 | 32.72 | 31.76 | 32.08 | 87,559 | -0.14(-0.42%) |
Oct 26, 2016 | 32.76 | 32.99 | 32.17 | 32.22 | 101,034 | -0.73(-2.22%) |
Oct 25, 2016 | 33.22 | 33.36 | 32.72 | 32.95 | 80,302 | -0.27(-0.82%) |
Oct 24, 2016 | 32.67 | 33.54 | 32.67 | 33.22 | 127,262 | +0.83(+2.56%) |
Oct 21, 2016 | 32.36 | 32.80 | 32.30 | 32.39 | 54,314 | -0.26(-0.78%) |
Oct 20, 2016 | 32.75 | 33.05 | 32.64 | 32.65 | 61,882 | -0.23(-0.69%) |
Oct 19, 2016 | 32.85 | 33.09 | 32.66 | 32.87 | 94,348 | +0.18(+0.56%) |
Oct 18, 2016 | 32.96 | 32.96 | 32.64 | 32.69 | 73,555 | +0.00(+0.00%) |
Oct 17, 2016 | 32.75 | 32.83 | 32.56 | 32.69 | 66,610 | -0.03(-0.08%) |
Oct 14, 2016 | 32.38 | 32.82 | 32.38 | 32.72 | 74,251 | +0.58(+1.82%) |
Oct 13, 2016 | 32.43 | 32.43 | 31.86 | 32.14 | 147,956 | -0.47(-1.46%) |
Oct 12, 2016 | 32.87 | 33.16 | 32.47 | 32.61 | 190,498 | -0.22(-0.67%) |
Oct 11, 2016 | 32.97 | 33.16 | 32.60 | 32.83 | 208,397 | -0.26(-0.77%) |
Oct 10, 2016 | 33.00 | 33.53 | 33.00 | 33.08 | 59,617 | -0.01(-0.03%) |
Oct 07, 2016 | 33.04 | 33.17 | 32.66 | 33.09 | 93,324 | +0.09(+0.28%) |
Oct 06, 2016 | 33.13 | 33.18 | 32.82 | 33.00 | 52,543 | -0.20(-0.60%) |
Oct 05, 2016 | 33.00 | 33.49 | 32.93 | 33.20 | 160,696 | +0.40(+1.22%) |
Oct 04, 2016 | 32.95 | 33.07 | 32.74 | 32.80 | 133,102 | -0.07(-0.22%) |
Oct 03, 2016 | 33.07 | 33.21 | 32.82 | 32.87 | 77,622 | -0.43(-1.29%) |
Sep 30, 2016 | 33.38 | 34.18 | 33.18 | 33.30 | 193,527 | +0.21(+0.63%) |
Sep 29, 2016 | 33.43 | 33.66 | 33.08 | 33.09 | 73,664 | -0.50(-1.49%) |
Sep 28, 2016 | 33.22 | 33.65 | 33.11 | 33.60 | 236,603 | +0.38(+1.15%) |
Sep 27, 2016 | 32.81 | 33.27 | 32.75 | 33.21 | 98,597 | +0.38(+1.17%) |
Sep 26, 2016 | 33.01 | 33.03 | 32.71 | 32.83 | 101,665 | -0.19(-0.58%) |
Sep 23, 2016 | 33.14 | 33.42 | 32.90 | 33.02 | 88,919 | -0.38(-1.15%) |
Sep 22, 2016 | 33.36 | 33.56 | 33.11 | 33.40 | 135,816 | +0.29(+0.88%) |
Sep 21, 2016 | 33.64 | 33.80 | 32.88 | 33.11 | 192,078 | -0.36(-1.06%) |
Sep 20, 2016 | 33.56 | 33.66 | 33.35 | 33.47 | 132,262 | -0.01(-0.03%) |
Sep 19, 2016 | 33.34 | 33.71 | 33.29 | 33.48 | 71,610 | +0.04(+0.11%) |
Sep 16, 2016 | 33.54 | 33.62 | 33.04 | 33.44 | 180,339 | -0.20(-0.60%) |
Sep 15, 2016 | 33.22 | 33.77 | 33.01 | 33.64 | 147,016 | +0.49(+1.49%) |
Sep 14, 2016 | 33.59 | 33.74 | 33.13 | 33.15 | 144,547 | -0.32(-0.95%) |
Sep 13, 2016 | 33.91 | 33.99 | 33.31 | 33.47 | 99,169 | -0.64(-1.87%) |
Sep 12, 2016 | 33.74 | 34.17 | 33.50 | 34.11 | 125,801 | +0.35(+1.03%) |
Sep 09, 2016 | 34.61 | 34.68 | 33.71 | 33.76 | 309,863 | -1.00(-2.89%) |
Sep 08, 2016 | 34.85 | 35.08 | 34.56 | 34.76 | 128,725 | -0.10(-0.29%) |
Sep 07, 2016 | 34.88 | 34.96 | 34.75 | 34.86 | 136,811 | +0.01(+0.03%) |
Sep 06, 2016 | 35.25 | 35.48 | 34.64 | 34.85 | 118,293 | -0.54(-1.52%) |
Sep 02, 2016 | 35.17 | 35.39 | 35.39 | 35.39 | 88,969 | +0.25(+0.70%) |