Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 36.76 | 36.76 | 36.76 | 0 | +0.54(+1.49%) | |
Dec 05, 2016 | 36.09 | 36.26 | 35.85 | 36.22 | 27,738 | +0.30(+0.84%) |
Dec 02, 2016 | 35.85 | 36.27 | 35.83 | 35.92 | 20,879 | +0.17(+0.48%) |
Dec 01, 2016 | 35.93 | 36.01 | 35.45 | 35.75 | 37,304 | -0.28(-0.78%) |
Nov 30, 2016 | 36.32 | 36.34 | 35.81 | 36.03 | 19,239 | -0.51(-1.40%) |
Nov 29, 2016 | 36.25 | 36.76 | 36.23 | 36.54 | 28,704 | +0.31(+0.86%) |
Nov 28, 2016 | 36.34 | 36.50 | 36.22 | 36.23 | 85,533 | -0.01(-0.03%) |
Nov 25, 2016 | 36.18 | 36.34 | 36.10 | 36.24 | 24,134 | +0.19(+0.53%) |
Nov 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | -0.06(-0.17%) | |
Nov 22, 2016 | 35.51 | 36.15 | 35.51 | 36.11 | 47,603 | +0.71(+2.01%) |
Nov 21, 2016 | 35.31 | 35.60 | 35.22 | 35.40 | 89,810 | +0.33(+0.94%) |
Nov 18, 2016 | 34.74 | 35.14 | 34.74 | 35.07 | 39,114 | +0.35(+1.01%) |
Nov 17, 2016 | 35.16 | 35.26 | 34.71 | 34.72 | 53,425 | -0.32(-0.91%) |
Nov 16, 2016 | 34.90 | 35.08 | 34.81 | 35.04 | 31,594 | +0.06(+0.17%) |
Nov 15, 2016 | 35.34 | 35.55 | 34.89 | 34.98 | 39,615 | -0.44(-1.24%) |
Nov 14, 2016 | 34.56 | 35.57 | 34.41 | 35.42 | 56,789 | +1.02(+2.97%) |
Nov 11, 2016 | 33.77 | 34.52 | 33.77 | 34.40 | 20,450 | +0.69(+2.05%) |
Nov 10, 2016 | 34.63 | 34.63 | 33.35 | 33.71 | 63,001 | -0.73(-2.12%) |
Nov 09, 2016 | 33.54 | 34.54 | 32.82 | 34.44 | 64,510 | +1.48(+4.49%) |
Nov 08, 2016 | 32.99 | 33.15 | 32.78 | 32.96 | 63,688 | -0.10(-0.30%) |
Nov 07, 2016 | 32.70 | 33.08 | 32.70 | 33.06 | 47,622 | +0.73(+2.26%) |
Nov 04, 2016 | 32.13 | 32.46 | 32.01 | 32.33 | 23,644 | +0.35(+1.09%) |
Nov 03, 2016 | 32.25 | 32.59 | 31.94 | 31.98 | 41,595 | -0.37(-1.14%) |
Nov 02, 2016 | 32.89 | 32.89 | 32.29 | 32.35 | 45,339 | -0.49(-1.49%) |
Nov 01, 2016 | 33.80 | 33.83 | 32.76 | 32.84 | 69,917 | -1.09(-3.21%) |
Oct 31, 2016 | 33.50 | 33.98 | 33.43 | 33.93 | 17,999 | +0.59(+1.77%) |
Oct 28, 2016 | 33.38 | 33.56 | 33.13 | 33.34 | 21,491 | -0.03(-0.09%) |
Oct 27, 2016 | 34.31 | 34.31 | 33.37 | 33.37 | 32,998 | -0.91(-2.65%) |
Oct 26, 2016 | 34.77 | 34.93 | 34.22 | 34.28 | 70,634 | -0.70(-2.00%) |
Oct 25, 2016 | 34.91 | 35.05 | 34.78 | 34.98 | 22,575 | -0.05(-0.14%) |
Oct 24, 2016 | 35.09 | 35.35 | 34.81 | 35.03 | 49,042 | +0.12(+0.34%) |
Oct 21, 2016 | 34.66 | 35.12 | 34.66 | 34.91 | 19,366 | +0.02(+0.06%) |
Oct 20, 2016 | 34.90 | 34.94 | 34.60 | 34.89 | 21,218 | -0.01(-0.03%) |
Oct 19, 2016 | 34.85 | 35.00 | 34.55 | 34.90 | 20,519 | +0.11(+0.32%) |
Oct 18, 2016 | 34.69 | 35.00 | 34.67 | 34.79 | 33,327 | +0.41(+1.19%) |
Oct 17, 2016 | 34.31 | 34.60 | 34.31 | 34.38 | 30,713 | +0.14(+0.41%) |
Oct 14, 2016 | 34.36 | 34.59 | 34.21 | 34.24 | 116,967 | -0.31(-0.90%) |
Oct 13, 2016 | 34.28 | 34.64 | 34.23 | 34.55 | 32,451 | +0.22(+0.64%) |
Oct 12, 2016 | 33.83 | 34.48 | 33.81 | 34.33 | 30,519 | +0.60(+1.78%) |
Oct 11, 2016 | 34.18 | 34.18 | 33.48 | 33.73 | 835,405 | -0.52(-1.52%) |
Oct 10, 2016 | 33.86 | 34.37 | 33.86 | 34.25 | 640,350 | +0.41(+1.21%) |
Oct 07, 2016 | 34.22 | 34.43 | 33.82 | 33.84 | 28,488 | -0.21(-0.62%) |
Oct 06, 2016 | 34.00 | 34.19 | 33.75 | 34.05 | 113,993 | -0.11(-0.32%) |
Oct 05, 2016 | 34.91 | 35.11 | 34.13 | 34.16 | 162,421 | -0.71(-2.04%) |
Oct 04, 2016 | 35.63 | 35.63 | 34.65 | 34.87 | 87,741 | -0.70(-1.97%) |