Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.24 | 31.39 | 30.79 | 31.10 | 149,666 | -0.42(-1.34%) |
Nov 29, 2016 | 30.84 | 31.76 | 30.72 | 31.52 | 88,588 | -0.06(-0.20%) |
Nov 28, 2016 | 30.83 | 31.62 | 30.68 | 31.58 | 156,192 | +0.94(+3.07%) |
Nov 25, 2016 | 30.51 | 30.86 | 30.44 | 30.64 | 99,590 | +0.19(+0.62%) |
Nov 23, 2016 | 30.45 | 30.45 | 30.45 | 0 | -1.61(-5.03%) | |
Nov 22, 2016 | 31.92 | 32.20 | 31.12 | 32.07 | 251,281 | +0.04(+0.14%) |
Nov 21, 2016 | 31.44 | 32.18 | 31.44 | 32.02 | 219,830 | +1.00(+3.24%) |
Nov 18, 2016 | 31.27 | 31.56 | 30.51 | 31.02 | 286,714 | -0.55(-1.73%) |
Nov 17, 2016 | 32.29 | 32.96 | 31.20 | 31.56 | 137,690 | -0.72(-2.22%) |
Nov 16, 2016 | 32.50 | 32.87 | 31.84 | 32.28 | 123,924 | -0.50(-1.53%) |
Nov 15, 2016 | 31.72 | 32.82 | 31.63 | 32.78 | 207,788 | +1.19(+3.78%) |
Nov 14, 2016 | 30.69 | 32.05 | 30.28 | 31.59 | 348,799 | +0.14(+0.46%) |
Nov 11, 2016 | 34.58 | 34.58 | 31.30 | 31.45 | 594,319 | -3.16(-9.12%) |
Nov 10, 2016 | 37.51 | 37.65 | 34.38 | 34.61 | 474,521 | -3.44(-9.05%) |
Nov 09, 2016 | 38.72 | 39.09 | 37.44 | 38.05 | 304,540 | +1.50(+4.10%) |
Nov 08, 2016 | 36.38 | 37.22 | 35.93 | 36.55 | 110,602 | +0.18(+0.49%) |
Nov 07, 2016 | 36.07 | 36.52 | 35.49 | 36.37 | 278,426 | -0.57(-1.55%) |
Nov 04, 2016 | 37.65 | 37.65 | 36.59 | 36.95 | 151,000 | -0.60(-1.60%) |
Nov 03, 2016 | 37.00 | 37.82 | 37.00 | 37.55 | 118,275 | +0.22(+0.58%) |
Nov 02, 2016 | 38.40 | 38.95 | 37.11 | 37.33 | 279,611 | -0.28(-0.74%) |
Nov 01, 2016 | 37.41 | 38.12 | 37.24 | 37.61 | 236,079 | +1.14(+3.12%) |
Oct 31, 2016 | 35.69 | 36.47 | 35.49 | 36.47 | 201,045 | +0.73(+2.03%) |
Oct 28, 2016 | 35.74 | 36.33 | 35.22 | 35.74 | 575,381 | -0.01(-0.03%) |
Oct 27, 2016 | 36.61 | 36.61 | 35.63 | 35.75 | 102,797 | -0.51(-1.41%) |
Oct 26, 2016 | 36.92 | 37.24 | 36.01 | 36.26 | 578,422 | -0.97(-2.60%) |
Oct 25, 2016 | 36.78 | 37.56 | 36.54 | 37.23 | 197,624 | +0.76(+2.09%) |
Oct 24, 2016 | 37.73 | 37.91 | 36.13 | 36.47 | 158,921 | -0.74(-2.00%) |
Oct 21, 2016 | 37.17 | 37.44 | 36.94 | 37.22 | 108,618 | -0.22(-0.60%) |
Oct 20, 2016 | 37.79 | 37.79 | 36.78 | 37.44 | 176,583 | -0.25(-0.67%) |
Oct 19, 2016 | 37.43 | 37.94 | 37.00 | 37.69 | 166,552 | +0.82(+2.21%) |
Oct 18, 2016 | 36.16 | 36.93 | 35.83 | 36.87 | 237,812 | +1.36(+3.84%) |
Oct 17, 2016 | 34.80 | 35.51 | 34.80 | 35.51 | 163,034 | +0.93(+2.70%) |
Oct 14, 2016 | 35.11 | 35.61 | 34.57 | 34.58 | 115,813 | -1.09(-3.04%) |
Oct 13, 2016 | 35.11 | 36.31 | 34.90 | 35.66 | 269,575 | +0.56(+1.58%) |
Oct 12, 2016 | 34.56 | 35.32 | 34.28 | 35.11 | 239,759 | +0.74(+2.14%) |
Oct 11, 2016 | 35.22 | 35.22 | 34.29 | 34.37 | 146,310 | -1.11(-3.13%) |
Oct 10, 2016 | 35.52 | 35.75 | 35.28 | 35.48 | 116,252 | +0.31(+0.89%) |
Oct 07, 2016 | 35.75 | 36.04 | 34.30 | 35.17 | 221,645 | +0.57(+1.66%) |
Oct 06, 2016 | 34.48 | 35.17 | 34.09 | 34.60 | 271,119 | -1.00(-2.82%) |
Oct 05, 2016 | 36.09 | 36.42 | 34.82 | 35.60 | 420,586 | -0.06(-0.18%) |
Oct 04, 2016 | 38.42 | 38.42 | 35.55 | 35.66 | 864,407 | -3.80(-9.64%) |
Oct 03, 2016 | 40.00 | 40.41 | 39.07 | 39.47 | 163,335 | -0.43(-1.08%) |
Sep 30, 2016 | 41.75 | 41.75 | 39.87 | 39.90 | 122,780 | -0.78(-1.92%) |
Sep 29, 2016 | 40.77 | 40.93 | 40.20 | 40.68 | 46,699 | -0.12(-0.29%) |
Sep 28, 2016 | 39.86 | 41.20 | 39.24 | 40.79 | 227,427 | +0.97(+2.43%) |
Sep 27, 2016 | 40.11 | 40.36 | 39.23 | 39.83 | 189,753 | -0.72(-1.77%) |
Sep 26, 2016 | 40.97 | 41.61 | 40.44 | 40.54 | 97,243 | -0.44(-1.07%) |
Sep 23, 2016 | 41.98 | 42.34 | 40.79 | 40.98 | 129,731 | -1.46(-3.44%) |
Sep 22, 2016 | 43.23 | 44.01 | 42.01 | 42.44 | 230,236 | -0.21(-0.48%) |
Sep 21, 2016 | 40.82 | 42.70 | 40.33 | 42.65 | 443,674 | +2.72(+6.81%) |
Sep 20, 2016 | 39.91 | 40.04 | 39.43 | 39.93 | 140,747 | +0.13(+0.32%) |
Sep 19, 2016 | 40.30 | 40.32 | 39.48 | 39.81 | 144,834 | +0.65(+1.65%) |
Sep 16, 2016 | 39.29 | 39.93 | 38.81 | 39.16 | 162,377 | -0.86(-2.15%) |
Sep 15, 2016 | 39.79 | 40.53 | 39.01 | 40.02 | 94,477 | +0.18(+0.45%) |
Sep 14, 2016 | 40.44 | 40.90 | 39.63 | 39.84 | 111,250 | +0.25(+0.63%) |
Sep 13, 2016 | 41.24 | 41.29 | 39.11 | 39.59 | 309,804 | -2.18(-5.22%) |
Sep 12, 2016 | 39.56 | 41.98 | 39.02 | 41.77 | 247,249 | +1.19(+2.94%) |
Sep 09, 2016 | 42.83 | 42.83 | 40.28 | 40.58 | 292,272 | -2.83(-6.51%) |
Sep 08, 2016 | 44.09 | 44.33 | 43.27 | 43.40 | 265,970 | -0.74(-1.69%) |
Sep 07, 2016 | 44.11 | 44.31 | 43.00 | 44.15 | 189,045 | +0.20(+0.45%) |
Sep 06, 2016 | 43.05 | 44.09 | 42.34 | 43.95 | 599,736 | +2.21(+5.29%) |
Sep 02, 2016 | 41.57 | 41.74 | 41.74 | 41.74 | 361,328 | +1.87(+4.68%) |