Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.91 | 37.01 | 35.58 | 35.58 | 311,704 | -0.84(-2.30%) |
Nov 29, 2016 | 36.62 | 36.96 | 36.32 | 36.42 | 223,676 | -0.20(-0.54%) |
Nov 28, 2016 | 36.12 | 36.99 | 36.12 | 36.62 | 438,923 | +0.30(+0.81%) |
Nov 25, 2016 | 35.83 | 36.47 | 35.78 | 36.32 | 91,292 | +0.44(+1.24%) |
Nov 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.48 | 35.73 | 35.19 | 35.53 | 151,560 | +0.30(+0.84%) |
Nov 21, 2016 | 35.09 | 35.48 | 34.69 | 35.23 | 147,701 | +0.20(+0.56%) |
Nov 18, 2016 | 34.89 | 35.23 | 34.49 | 35.04 | 236,140 | +0.30(+0.85%) |
Nov 17, 2016 | 33.85 | 35.04 | 34.20 | 34.74 | 305,681 | +0.89(+2.62%) |
Nov 16, 2016 | 34.10 | 34.10 | 33.51 | 33.85 | 197,009 | -0.25(-0.72%) |
Nov 15, 2016 | 34.10 | 34.35 | 33.51 | 34.10 | 225,843 | +0.05(+0.15%) |
Nov 14, 2016 | 33.51 | 34.15 | 33.31 | 34.05 | 217,593 | +0.94(+2.83%) |
Nov 11, 2016 | 32.17 | 33.41 | 32.17 | 33.11 | 419,924 | +0.94(+2.91%) |
Nov 10, 2016 | 31.43 | 32.37 | 31.06 | 32.17 | 388,330 | +0.99(+3.16%) |
Nov 09, 2016 | 29.76 | 31.31 | 29.51 | 31.19 | 528,896 | +0.94(+3.10%) |
Nov 08, 2016 | 30.30 | 30.50 | 29.51 | 30.25 | 286,939 | -0.35(-1.13%) |
Nov 07, 2016 | 30.35 | 30.89 | 30.25 | 30.60 | 336,948 | +0.64(+2.14%) |
Nov 04, 2016 | 29.41 | 30.94 | 29.41 | 29.95 | 446,898 | +0.39(+1.34%) |
Nov 03, 2016 | 29.81 | 29.95 | 29.41 | 29.56 | 206,353 | -0.10(-0.33%) |
Nov 02, 2016 | 29.91 | 30.05 | 29.46 | 29.66 | 304,264 | -0.20(-0.66%) |
Nov 01, 2016 | 30.55 | 30.65 | 29.31 | 29.86 | 344,327 | -0.69(-2.26%) |
Oct 31, 2016 | 30.40 | 30.74 | 30.20 | 30.55 | 250,722 | +0.10(+0.32%) |
Oct 28, 2016 | 30.00 | 30.55 | 29.61 | 30.45 | 637,870 | +0.15(+0.49%) |
Oct 27, 2016 | 31.93 | 32.67 | 30.20 | 30.30 | 806,646 | -2.42(-7.39%) |
Oct 26, 2016 | 31.73 | 32.82 | 31.63 | 32.72 | 402,437 | +0.84(+2.63%) |
Oct 25, 2016 | 32.52 | 32.59 | 31.61 | 31.88 | 335,452 | -0.89(-2.71%) |
Oct 24, 2016 | 32.96 | 33.31 | 32.59 | 32.77 | 218,051 | +0.05(+0.15%) |
Oct 21, 2016 | 32.92 | 33.16 | 32.15 | 32.72 | 419,437 | -0.54(-1.63%) |
Oct 20, 2016 | 33.51 | 33.66 | 32.92 | 33.26 | 181,100 | -0.59(-1.75%) |
Oct 19, 2016 | 33.61 | 34.00 | 33.31 | 33.85 | 175,583 | +0.44(+1.33%) |
Oct 18, 2016 | 33.75 | 33.90 | 33.41 | 33.41 | 220,768 | +0.05(+0.15%) |
Oct 17, 2016 | 33.41 | 33.85 | 33.36 | 33.36 | 130,386 | -0.10(-0.29%) |
Oct 14, 2016 | 33.65 | 34.04 | 33.32 | 33.46 | 164,437 | +0.07(+0.21%) |
Oct 13, 2016 | 33.48 | 33.70 | 33.08 | 33.39 | 225,085 | -0.39(-1.17%) |
Oct 12, 2016 | 33.94 | 34.26 | 33.73 | 33.78 | 171,785 | -0.07(-0.20%) |
Oct 11, 2016 | 33.85 | 33.87 | 33.50 | 33.85 | 187,842 | -0.08(-0.23%) |
Oct 10, 2016 | 33.93 | 34.39 | 33.89 | 33.93 | 95,499 | +0.22(+0.64%) |
Oct 07, 2016 | 34.46 | 34.59 | 33.63 | 33.71 | 214,687 | -0.66(-1.92%) |
Oct 06, 2016 | 34.27 | 34.48 | 33.93 | 34.38 | 158,454 | -0.01(-0.03%) |
Oct 05, 2016 | 34.13 | 34.61 | 33.98 | 34.39 | 179,903 | +0.40(+1.19%) |
Oct 04, 2016 | 34.26 | 34.75 | 33.85 | 33.98 | 180,403 | -0.23(-0.66%) |
Oct 03, 2016 | 34.15 | 34.28 | 33.82 | 34.21 | 241,376 | -0.04(-0.12%) |
Sep 30, 2016 | 34.03 | 34.38 | 33.70 | 34.25 | 311,055 | +0.54(+1.61%) |
Sep 29, 2016 | 33.88 | 34.35 | 33.67 | 33.70 | 221,600 | -0.45(-1.33%) |
Sep 28, 2016 | 33.87 | 34.18 | 33.60 | 34.16 | 232,925 | +0.25(+0.73%) |
Sep 27, 2016 | 33.48 | 34.07 | 33.30 | 33.91 | 429,779 | +0.42(+1.27%) |
Sep 26, 2016 | 33.05 | 33.57 | 32.92 | 33.49 | 354,504 | +0.19(+0.56%) |
Sep 23, 2016 | 33.23 | 33.54 | 32.96 | 33.30 | 399,175 | -0.06(-0.18%) |
Sep 22, 2016 | 32.70 | 33.54 | 32.56 | 33.36 | 520,984 | +1.04(+3.21%) |
Sep 21, 2016 | 32.06 | 32.38 | 31.70 | 32.32 | 293,954 | +0.40(+1.27%) |
Sep 20, 2016 | 32.61 | 32.61 | 31.68 | 31.92 | 255,019 | -0.63(-1.94%) |
Sep 19, 2016 | 32.65 | 33.41 | 32.45 | 32.55 | 384,862 | +0.13(+0.40%) |
Sep 16, 2016 | 32.96 | 33.00 | 32.11 | 32.42 | 466,934 | -0.76(-2.29%) |
Sep 15, 2016 | 33.40 | 33.67 | 32.96 | 33.18 | 399,739 | -0.33(-0.97%) |
Sep 14, 2016 | 33.79 | 34.06 | 33.41 | 33.51 | 242,736 | -0.30(-0.88%) |
Sep 13, 2016 | 34.56 | 34.79 | 33.68 | 33.80 | 261,332 | -1.14(-3.28%) |
Sep 12, 2016 | 33.99 | 35.06 | 33.79 | 34.95 | 217,702 | +0.68(+1.99%) |
Sep 09, 2016 | 35.65 | 35.65 | 34.14 | 34.27 | 311,053 | -1.63(-4.54%) |
Sep 08, 2016 | 36.18 | 36.18 | 35.84 | 35.90 | 186,008 | -0.36(-0.98%) |
Sep 07, 2016 | 35.66 | 36.40 | 35.51 | 36.25 | 222,813 | +0.63(+1.77%) |
Sep 06, 2016 | 35.63 | 35.71 | 35.14 | 35.62 | 124,063 | +0.12(+0.33%) |
Sep 02, 2016 | 35.49 | 35.50 | 35.50 | 35.50 | 148,131 | +0.32(+0.90%) |