Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.19 | 37.19 | 36.70 | 36.70 | 38,793 | -0.32(-0.86%) |
Nov 29, 2016 | 37.05 | 37.11 | 36.96 | 37.02 | 80,420 | +0.12(+0.32%) |
Nov 28, 2016 | 36.87 | 37.00 | 36.87 | 36.90 | 42,509 | -0.11(-0.29%) |
Nov 25, 2016 | 36.83 | 37.02 | 36.83 | 37.01 | 21,576 | +0.18(+0.49%) |
Nov 23, 2016 | 36.83 | 36.83 | 36.83 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 36.92 | 36.92 | 36.71 | 36.86 | 84,656 | +0.10(+0.26%) |
Nov 21, 2016 | 36.76 | 36.78 | 36.61 | 36.76 | 192,810 | +0.18(+0.48%) |
Nov 18, 2016 | 36.82 | 36.82 | 36.57 | 36.58 | 206,637 | -0.13(-0.35%) |
Nov 17, 2016 | 36.56 | 36.71 | 36.50 | 36.71 | 163,732 | +0.16(+0.45%) |
Nov 16, 2016 | 36.38 | 36.65 | 36.38 | 36.55 | 77,294 | -0.02(-0.05%) |
Nov 15, 2016 | 36.61 | 36.64 | 36.44 | 36.57 | 46,809 | +0.12(+0.32%) |
Nov 14, 2016 | 36.76 | 36.76 | 36.45 | 36.45 | 155,593 | -0.10(-0.27%) |
Nov 11, 2016 | 36.58 | 36.58 | 36.41 | 36.55 | 41,326 | +0.05(+0.12%) |
Nov 10, 2016 | 36.67 | 36.73 | 36.50 | 36.50 | 144,095 | +0.17(+0.47%) |
Nov 09, 2016 | 35.84 | 36.47 | 35.80 | 36.33 | 111,105 | +0.40(+1.12%) |
Nov 08, 2016 | 35.80 | 36.06 | 35.74 | 35.93 | 52,765 | +0.14(+0.40%) |
Nov 07, 2016 | 35.37 | 35.79 | 35.37 | 35.79 | 64,065 | +0.74(+2.12%) |
Nov 04, 2016 | 35.20 | 35.26 | 35.01 | 35.05 | 32,211 | -0.05(-0.13%) |
Nov 03, 2016 | 35.39 | 35.39 | 35.02 | 35.09 | 63,889 | -0.14(-0.41%) |
Nov 02, 2016 | 35.21 | 35.44 | 35.21 | 35.24 | 54,915 | +0.02(+0.05%) |
Nov 01, 2016 | 35.42 | 35.66 | 35.07 | 35.22 | 73,098 | -0.28(-0.78%) |
Oct 31, 2016 | 35.43 | 35.59 | 35.43 | 35.49 | 28,685 | +0.04(+0.12%) |
Oct 28, 2016 | 35.53 | 35.62 | 35.19 | 35.45 | 114,384 | -0.18(-0.51%) |
Oct 27, 2016 | 35.95 | 35.95 | 35.60 | 35.63 | 39,853 | -0.12(-0.32%) |
Oct 26, 2016 | 35.83 | 35.87 | 35.63 | 35.75 | 31,620 | -0.03(-0.08%) |
Oct 25, 2016 | 35.98 | 35.98 | 35.77 | 35.78 | 73,870 | -0.19(-0.53%) |
Oct 24, 2016 | 35.80 | 35.99 | 35.80 | 35.97 | 57,886 | +0.24(+0.68%) |
Oct 21, 2016 | 35.54 | 35.75 | 35.54 | 35.72 | 38,813 | +0.13(+0.36%) |
Oct 20, 2016 | 35.72 | 35.72 | 35.54 | 35.60 | 44,827 | -0.05(-0.15%) |
Oct 19, 2016 | 35.74 | 35.74 | 35.54 | 35.65 | 44,292 | +0.00(+0.00%) |
Oct 18, 2016 | 35.73 | 35.86 | 35.65 | 35.65 | 26,718 | +0.08(+0.23%) |
Oct 17, 2016 | 35.81 | 35.81 | 35.57 | 35.57 | 34,940 | -0.14(-0.38%) |
Oct 14, 2016 | 35.75 | 35.92 | 35.71 | 35.71 | 32,470 | +0.05(+0.13%) |
Oct 13, 2016 | 35.43 | 35.74 | 35.40 | 35.66 | 28,197 | -0.05(-0.13%) |
Oct 12, 2016 | 35.64 | 35.81 | 35.53 | 35.71 | 65,657 | +0.17(+0.48%) |
Oct 11, 2016 | 35.90 | 35.90 | 35.44 | 35.53 | 54,494 | -0.39(-1.08%) |
Oct 10, 2016 | 36.12 | 36.14 | 35.92 | 35.92 | 22,327 | -0.01(-0.03%) |
Oct 07, 2016 | 36.18 | 36.18 | 35.75 | 35.93 | 40,238 | -0.18(-0.50%) |
Oct 06, 2016 | 36.09 | 36.14 | 35.93 | 36.11 | 96,597 | +0.02(+0.05%) |
Oct 05, 2016 | 36.01 | 36.20 | 36.01 | 36.10 | 24,414 | +0.06(+0.18%) |
Oct 04, 2016 | 36.35 | 36.35 | 35.96 | 36.03 | 79,021 | -0.19(-0.52%) |
Oct 03, 2016 | 36.38 | 36.38 | 36.12 | 36.22 | 90,969 | -0.11(-0.30%) |
Sep 30, 2016 | 36.28 | 36.46 | 36.16 | 36.33 | 31,695 | +0.30(+0.83%) |
Sep 29, 2016 | 36.24 | 36.36 | 35.97 | 36.03 | 114,563 | -0.28(-0.78%) |
Sep 28, 2016 | 36.42 | 36.42 | 36.14 | 36.32 | 49,347 | +0.01(+0.04%) |
Sep 27, 2016 | 36.08 | 36.31 | 36.00 | 36.30 | 39,646 | +0.29(+0.80%) |
Sep 26, 2016 | 36.25 | 36.25 | 36.01 | 36.01 | 47,536 | -0.28(-0.77%) |
Sep 23, 2016 | 36.48 | 36.48 | 36.29 | 36.29 | 34,409 | -0.22(-0.59%) |
Sep 22, 2016 | 36.51 | 36.58 | 36.43 | 36.51 | 153,742 | +0.23(+0.64%) |
Sep 21, 2016 | 36.11 | 36.29 | 35.89 | 36.28 | 36,505 | +0.41(+1.15%) |
Sep 20, 2016 | 36.00 | 36.00 | 35.78 | 35.86 | 110,465 | +0.09(+0.25%) |
Sep 19, 2016 | 35.94 | 35.98 | 35.70 | 35.77 | 52,752 | +0.02(+0.05%) |
Sep 16, 2016 | 35.93 | 35.93 | 35.61 | 35.76 | 34,251 | -0.14(-0.38%) |
Sep 15, 2016 | 35.55 | 35.95 | 35.54 | 35.89 | 43,148 | +0.38(+1.06%) |
Sep 14, 2016 | 35.69 | 35.72 | 35.47 | 35.51 | 34,346 | -0.09(-0.25%) |
Sep 13, 2016 | 35.72 | 35.81 | 35.49 | 35.60 | 59,515 | -0.45(-1.25%) |
Sep 12, 2016 | 35.54 | 36.06 | 35.39 | 36.05 | 53,662 | +0.49(+1.37%) |
Sep 09, 2016 | 36.10 | 36.10 | 35.57 | 35.57 | 33,114 | -0.81(-2.23%) |
Sep 08, 2016 | 36.63 | 36.63 | 36.37 | 36.38 | 22,466 | -0.20(-0.54%) |
Sep 07, 2016 | 36.77 | 36.77 | 36.52 | 36.58 | 39,620 | -0.13(-0.34%) |
Sep 06, 2016 | 36.82 | 36.82 | 36.57 | 36.70 | 143,233 | +0.03(+0.07%) |
Sep 02, 2016 | 36.76 | 36.68 | 36.68 | 36.68 | 19,990 | +0.14(+0.39%) |