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%) |
Oct 03, 2016 | 35.72 | 35.72 | 35.28 | 35.57 | 70,426 | -0.30(-0.84%) |
Sep 30, 2016 | 36.24 | 36.24 | 35.86 | 35.87 | 36,821 | -0.13(-0.36%) |
Sep 29, 2016 | 36.25 | 36.34 | 35.90 | 36.00 | 174,116 | -0.39(-1.07%) |
Sep 28, 2016 | 36.16 | 36.41 | 36.01 | 36.39 | 19,701 | +0.27(+0.75%) |
Sep 27, 2016 | 36.88 | 36.88 | 36.06 | 36.12 | 50,430 | -0.79(-2.14%) |
Sep 26, 2016 | 36.95 | 37.15 | 36.91 | 36.91 | 33,785 | -0.10(-0.27%) |
Sep 23, 2016 | 36.96 | 37.12 | 36.61 | 37.01 | 60,720 | +0.02(+0.05%) |
Sep 22, 2016 | 36.33 | 37.08 | 36.11 | 36.99 | 25,437 | +0.94(+2.61%) |
Sep 21, 2016 | 35.56 | 36.09 | 35.09 | 36.05 | 48,793 | +0.58(+1.64%) |
Sep 20, 2016 | 36.05 | 36.05 | 35.44 | 35.47 | 628,171 | -0.38(-1.06%) |
Sep 19, 2016 | 35.63 | 35.87 | 35.58 | 35.85 | 230,427 | +0.43(+1.21%) |
Sep 16, 2016 | 35.29 | 35.44 | 35.06 | 35.42 | 27,364 | +0.11(+0.31%) |
Sep 15, 2016 | 35.21 | 35.49 | 35.12 | 35.31 | 39,050 | -0.20(-0.56%) |
Sep 14, 2016 | 35.39 | 35.59 | 35.32 | 35.51 | 53,313 | +0.23(+0.65%) |
Sep 13, 2016 | 36.24 | 36.24 | 35.27 | 35.28 | 68,825 | -1.10(-3.02%) |
Sep 12, 2016 | 36.05 | 36.54 | 35.82 | 36.38 | 36,906 | +0.22(+0.61%) |
Sep 09, 2016 | 37.78 | 37.78 | 36.15 | 36.16 | 81,050 | -1.94(-5.09%) |
Sep 08, 2016 | 38.45 | 38.45 | 38.03 | 38.10 | 62,926 | -0.35(-0.90%) |
Sep 07, 2016 | 38.13 | 38.45 | 37.93 | 38.45 | 44,287 | +0.41(+1.07%) |
Sep 06, 2016 | 37.78 | 38.05 | 37.59 | 38.04 | 47,667 | +0.29(+0.77%) |
Sep 02, 2016 | 37.45 | 37.75 | 37.75 | 37.75 | 104,800 | +0.52(+1.40%) |
Sep 01, 2016 | 37.55 | 37.65 | 37.03 | 37.23 | 54,238 | -0.27(-0.72%) |
Aug 31, 2016 | 37.35 | 37.60 | 37.21 | 37.50 | 26,799 | +0.14(+0.37%) |
Aug 30, 2016 | 37.26 | 37.36 | 37.05 | 37.36 | 45,115 | +0.06(+0.16%) |
Aug 29, 2016 | 37.18 | 37.49 | 37.18 | 37.30 | 41,004 | +0.37(+1.00%) |
Aug 26, 2016 | 37.60 | 37.69 | 36.67 | 36.93 | 51,354 | -0.55(-1.47%) |
Aug 25, 2016 | 37.13 | 37.62 | 37.13 | 37.48 | 35,927 | +0.34(+0.93%) |
Aug 24, 2016 | 37.55 | 37.55 | 37.02 | 37.14 | 33,096 | -0.39(-1.05%) |
Aug 23, 2016 | 37.37 | 37.66 | 37.37 | 37.53 | 116,472 | +0.26(+0.70%) |
Aug 22, 2016 | 36.96 | 37.27 | 36.96 | 37.27 | 25,058 | +0.24(+0.65%) |
Aug 19, 2016 | 36.98 | 37.05 | 36.83 | 37.03 | 32,777 | -0.06(-0.16%) |
Aug 18, 2016 | 37.66 | 37.99 | 36.71 | 37.09 | 69,479 | -0.61(-1.62%) |
Aug 17, 2016 | 38.02 | 38.02 | 37.21 | 37.70 | 74,690 | -0.05(-0.13%) |
Aug 16, 2016 | 38.24 | 38.24 | 37.64 | 37.75 | 352,062 | -0.50(-1.31%) |
Aug 15, 2016 | 38.09 | 38.49 | 38.09 | 38.25 | 253,971 | -0.01(-0.02%) |
Aug 12, 2016 | 37.97 | 38.59 | 37.97 | 38.26 | 55,515 | +0.30(+0.79%) |
Aug 11, 2016 | 38.30 | 38.40 | 37.85 | 37.96 | 48,218 | -0.40(-1.05%) |
Aug 10, 2016 | 38.40 | 38.54 | 38.23 | 38.36 | 48,941 | +0.02(+0.07%) |
Aug 09, 2016 | 38.42 | 38.42 | 38.02 | 38.34 | 159,910 | +0.31(+0.82%) |
Aug 08, 2016 | 38.04 | 38.15 | 37.98 | 38.02 | 141,053 | +0.07(+0.19%) |
Aug 05, 2016 | 37.87 | 38.07 | 37.65 | 37.95 | 23,682 | +0.39(+1.05%) |
Aug 04, 2016 | 37.74 | 37.74 | 37.45 | 37.56 | 49,913 | +0.06(+0.15%) |
Aug 03, 2016 | 37.53 | 37.80 | 37.28 | 37.50 | 37,520 | -0.22(-0.59%) |
Aug 02, 2016 | 38.05 | 38.05 | 37.66 | 37.72 | 224,241 | -0.46(-1.21%) |
Aug 01, 2016 | 38.41 | 38.41 | 38.04 | 38.19 | 90,206 | -0.17(-0.44%) |
Jul 29, 2016 | 37.61 | 38.55 | 37.61 | 38.36 | 94,253 | +0.75(+1.98%) |
Jul 28, 2016 | 37.43 | 37.68 | 36.98 | 37.61 | 24,105 | +0.36(+0.97%) |
Jul 27, 2016 | 37.63 | 37.63 | 37.00 | 37.25 | 26,690 | -0.25(-0.68%) |
Jul 26, 2016 | 37.88 | 37.88 | 37.45 | 37.50 | 39,659 | -0.29(-0.76%) |
Jul 25, 2016 | 37.96 | 37.96 | 37.62 | 37.79 | 151,717 | -0.03(-0.08%) |
Jul 22, 2016 | 37.73 | 37.90 | 37.62 | 37.82 | 41,887 | +0.24(+0.65%) |
Jul 21, 2016 | 37.59 | 37.68 | 37.35 | 37.58 | 79,609 | +0.02(+0.04%) |
Jul 20, 2016 | 37.54 | 37.64 | 37.23 | 37.56 | 665,036 | +0.23(+0.62%) |
Jul 19, 2016 | 37.32 | 37.33 | 37.04 | 37.33 | 176,747 | +0.11(+0.30%) |
Jul 18, 2016 | 36.79 | 37.22 | 36.70 | 37.22 | 350,030 | +0.43(+1.17%) |
Jul 15, 2016 | 36.76 | 36.82 | 36.33 | 36.79 | 36,927 | +0.15(+0.41%) |
Jul 14, 2016 | 36.97 | 37.03 | 36.64 | 36.64 | 26,213 | -0.39(-1.05%) |
Jul 13, 2016 | 36.87 | 37.04 | 36.76 | 37.03 | 37,589 | +0.23(+0.63%) |
Jul 12, 2016 | 36.76 | 36.91 | 36.54 | 36.80 | 44,985 | +0.12(+0.33%) |
Jul 11, 2016 | 36.12 | 36.71 | 36.01 | 36.68 | 22,984 | +0.58(+1.61%) |
Jul 08, 2016 | 35.69 | 36.12 | 35.37 | 36.10 | 22,956 | +0.73(+2.05%) |
Jul 07, 2016 | 35.99 | 35.99 | 35.30 | 35.37 | 30,306 | -0.42(-1.16%) |
Jul 06, 2016 | 36.07 | 36.07 | 35.35 | 35.79 | 23,944 | +0.07(+0.20%) |
Jul 05, 2016 | 35.64 | 35.75 | 35.49 | 35.72 | 24,029 | -0.03(-0.08%) |
Jul 01, 2016 | 35.44 | 35.75 | 35.75 | 35.75 | 181,800 | +0.37(+1.06%) |
Jun 30, 2016 | 35.24 | 35.39 | 34.86 | 35.37 | 36,227 | +0.30(+0.87%) |
Jun 29, 2016 | 34.89 | 35.11 | 34.78 | 35.07 | 41,285 | +0.52(+1.51%) |
Jun 28, 2016 | 34.07 | 34.59 | 34.01 | 34.55 | 20,288 | +0.68(+2.01%) |
Jun 27, 2016 | 34.41 | 34.41 | 33.46 | 33.87 | 28,853 | -0.42(-1.23%) |
Jun 24, 2016 | 33.99 | 34.52 | 33.20 | 34.29 | 36,338 | -0.14(-0.40%) |
Jun 23, 2016 | 34.34 | 34.56 | 34.34 | 34.43 | 34,517 | +0.28(+0.82%) |
Jun 22, 2016 | 34.43 | 34.43 | 34.10 | 34.15 | 18,786 | -0.28(-0.81%) |
Jun 21, 2016 | 34.31 | 34.56 | 34.31 | 34.43 | 16,038 | +0.11(+0.32%) |
Jun 20, 2016 | 34.32 | 34.62 | 34.32 | 34.32 | 33,523 | +0.16(+0.47%) |
Jun 17, 2016 | 33.94 | 34.18 | 33.89 | 34.16 | 21,995 | +0.15(+0.44%) |
Jun 16, 2016 | 33.80 | 34.01 | 33.62 | 34.01 | 30,313 | +0.18(+0.55%) |
Jun 15, 2016 | 33.66 | 33.96 | 33.66 | 33.83 | 13,018 | -0.00(-0.01%) |
Jun 14, 2016 | 34.18 | 34.18 | 33.65 | 33.83 | 25,904 | -0.28(-0.82%) |
Jun 13, 2016 | 34.56 | 34.66 | 34.08 | 34.11 | 25,607 | -0.55(-1.59%) |
Jun 10, 2016 | 34.71 | 34.78 | 34.55 | 34.66 | 34,240 | -0.09(-0.26%) |
Jun 09, 2016 | 34.65 | 34.80 | 34.58 | 34.75 | 18,301 | +0.08(+0.24%) |
Jun 08, 2016 | 34.10 | 34.71 | 34.10 | 34.67 | 32,977 | +0.60(+1.75%) |
Jun 07, 2016 | 33.92 | 34.20 | 33.88 | 34.07 | 23,526 | +0.31(+0.92%) |
Jun 06, 2016 | 33.88 | 34.06 | 33.63 | 33.76 | 31,485 | -0.11(-0.32%) |
Jun 03, 2016 | 33.74 | 33.92 | 33.06 | 33.87 | 20,496 | +0.27(+0.80%) |
Jun 02, 2016 | 33.26 | 33.60 | 33.19 | 33.60 | 16,013 | +0.35(+1.05%) |
Jun 01, 2016 | 33.20 | 33.33 | 33.10 | 33.25 | 23,427 | +0.10(+0.30%) |
May 31, 2016 | 33.16 | 33.21 | 32.96 | 33.15 | 12,521 | +0.10(+0.30%) |
May 27, 2016 | 32.99 | 33.05 | 33.05 | 33.05 | 22,400 | +0.14(+0.43%) |
May 26, 2016 | 32.69 | 32.93 | 32.69 | 32.91 | 14,879 | +0.22(+0.67%) |
May 25, 2016 | 32.79 | 32.79 | 32.47 | 32.69 | 22,793 | -0.10(-0.30%) |
May 24, 2016 | 32.58 | 32.80 | 32.49 | 32.79 | 18,955 | +0.55(+1.71%) |
May 23, 2016 | 32.28 | 32.35 | 32.21 | 32.24 | 12,256 | -0.04(-0.12%) |
May 20, 2016 | 32.18 | 32.37 | 32.10 | 32.28 | 17,650 | +0.26(+0.81%) |
May 19, 2016 | 32.26 | 32.26 | 31.84 | 32.02 | 35,157 | -0.41(-1.26%) |
May 18, 2016 | 32.91 | 32.95 | 32.15 | 32.43 | 28,802 | -0.55(-1.68%) |
May 17, 2016 | 33.65 | 33.65 | 32.73 | 32.98 | 33,394 | -0.70(-2.08%) |
May 16, 2016 | 33.38 | 33.77 | 33.38 | 33.68 | 17,597 | +0.26(+0.78%) |
May 13, 2016 | 33.69 | 33.69 | 33.12 | 33.42 | 17,821 | -0.43(-1.27%) |
May 12, 2016 | 33.85 | 33.95 | 33.64 | 33.85 | 23,207 | +0.04(+0.12%) |
May 11, 2016 | 34.46 | 34.46 | 33.78 | 33.81 | 36,462 | -0.57(-1.66%) |
May 10, 2016 | 34.62 | 34.62 | 34.27 | 34.38 | 20,610 | -0.14(-0.40%) |
May 09, 2016 | 34.07 | 34.56 | 34.07 | 34.52 | 37,043 | +0.45(+1.32%) |
May 06, 2016 | 33.70 | 34.08 | 33.54 | 34.07 | 23,787 | +0.42(+1.25%) |
May 05, 2016 | 33.69 | 33.85 | 33.63 | 33.65 | 50,734 | +0.06(+0.18%) |
May 04, 2016 | 32.86 | 33.70 | 32.86 | 33.59 | 37,807 | +0.70(+2.13%) |
May 03, 2016 | 32.92 | 33.04 | 32.69 | 32.89 | 58,164 | -0.05(-0.15%) |