Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.12 | 37.29 | 36.72 | 36.92 | 103,428 | +1.01(+2.82%) |
Nov 29, 2016 | 35.81 | 35.92 | 35.20 | 35.91 | 54,472 | -0.07(-0.19%) |
Nov 28, 2016 | 37.02 | 37.16 | 35.84 | 35.97 | 202,418 | -0.68(-1.84%) |
Nov 25, 2016 | 37.09 | 37.09 | 36.57 | 36.65 | 42,233 | -0.34(-0.91%) |
Nov 23, 2016 | 36.99 | 36.99 | 36.99 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.60 | 37.60 | 36.51 | 36.89 | 135,987 | -0.38(-1.02%) |
Nov 21, 2016 | 37.33 | 37.93 | 36.82 | 37.27 | 182,301 | +0.14(+0.39%) |
Nov 18, 2016 | 37.16 | 37.16 | 36.82 | 37.12 | 40,017 | +0.20(+0.55%) |
Nov 17, 2016 | 36.72 | 37.33 | 36.72 | 36.92 | 44,353 | +0.27(+0.74%) |
Nov 16, 2016 | 37.49 | 37.49 | 36.54 | 36.65 | 59,103 | -0.71(-1.90%) |
Nov 15, 2016 | 37.16 | 37.51 | 36.99 | 37.36 | 85,094 | +0.41(+1.10%) |
Nov 14, 2016 | 36.65 | 36.99 | 36.37 | 36.95 | 70,651 | +0.37(+1.01%) |
Nov 11, 2016 | 36.51 | 36.78 | 36.01 | 36.58 | 61,548 | -0.27(-0.73%) |
Nov 10, 2016 | 36.45 | 36.99 | 36.45 | 36.85 | 110,125 | +0.57(+1.58%) |
Nov 09, 2016 | 34.79 | 36.68 | 34.79 | 36.28 | 120,065 | +1.55(+4.47%) |
Nov 08, 2016 | 34.83 | 35.16 | 34.69 | 34.72 | 38,700 | -0.07(-0.19%) |
Nov 07, 2016 | 34.96 | 34.96 | 34.66 | 34.79 | 44,190 | +0.34(+0.98%) |
Nov 04, 2016 | 34.49 | 34.66 | 34.25 | 34.45 | 55,610 | -0.24(-0.68%) |
Nov 03, 2016 | 34.99 | 35.02 | 34.66 | 34.69 | 60,080 | -0.47(-1.34%) |
Nov 02, 2016 | 35.64 | 35.64 | 34.49 | 35.16 | 135,815 | -0.57(-1.61%) |
Nov 01, 2016 | 36.01 | 36.18 | 35.67 | 35.74 | 50,399 | -0.24(-0.66%) |
Oct 31, 2016 | 36.38 | 36.41 | 35.77 | 35.97 | 86,031 | -0.28(-0.76%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.23 | 36.25 | 49,232 | -0.26(-0.73%) |
Oct 27, 2016 | 36.68 | 37.01 | 36.38 | 36.51 | 96,597 | -0.17(-0.46%) |
Oct 26, 2016 | 36.48 | 36.75 | 36.24 | 36.68 | 93,206 | +0.07(+0.18%) |
Oct 25, 2016 | 37.16 | 37.19 | 36.51 | 36.62 | 19,420 | -0.47(-1.28%) |
Oct 24, 2016 | 37.16 | 37.19 | 36.76 | 37.09 | 18,643 | +0.14(+0.37%) |
Oct 21, 2016 | 36.51 | 37.09 | 36.51 | 36.95 | 14,784 | +0.03(+0.09%) |
Oct 20, 2016 | 36.92 | 36.92 | 36.58 | 36.92 | 26,752 | +0.03(+0.09%) |
Oct 19, 2016 | 36.82 | 37.12 | 36.65 | 36.89 | 25,145 | +0.27(+0.74%) |
Oct 18, 2016 | 36.65 | 36.82 | 36.11 | 36.62 | 13,282 | +0.38(+1.05%) |
Oct 17, 2016 | 36.35 | 36.36 | 36.01 | 36.23 | 19,416 | -0.04(-0.12%) |
Oct 14, 2016 | 36.38 | 36.50 | 36.01 | 36.28 | 64,393 | -0.14(-0.37%) |
Oct 13, 2016 | 36.38 | 36.48 | 35.84 | 36.41 | 50,434 | -0.03(-0.09%) |
Oct 12, 2016 | 36.38 | 36.58 | 36.33 | 36.45 | 20,900 | -0.14(-0.37%) |
Oct 11, 2016 | 36.89 | 36.89 | 36.31 | 36.58 | 33,115 | -0.37(-1.01%) |
Oct 10, 2016 | 36.78 | 36.95 | 36.65 | 36.95 | 43,209 | +0.57(+1.58%) |
Oct 07, 2016 | 36.48 | 36.72 | 36.31 | 36.38 | 37,402 | -0.10(-0.28%) |
Oct 06, 2016 | 36.92 | 36.92 | 36.34 | 36.48 | 28,859 | -0.34(-0.92%) |
Oct 05, 2016 | 36.89 | 36.99 | 36.68 | 36.82 | 72,243 | +0.41(+1.11%) |
Oct 04, 2016 | 36.89 | 37.22 | 36.08 | 36.41 | 145,457 | -0.37(-1.01%) |
Oct 03, 2016 | 37.20 | 37.49 | 36.72 | 36.78 | 106,238 | -0.45(-1.21%) |
Sep 30, 2016 | 37.56 | 37.88 | 36.98 | 37.24 | 61,433 | -0.06(-0.17%) |
Sep 29, 2016 | 37.53 | 37.56 | 36.82 | 37.30 | 72,227 | -0.03(-0.09%) |
Sep 28, 2016 | 36.49 | 37.49 | 36.40 | 37.33 | 59,571 | +0.90(+2.48%) |
Sep 27, 2016 | 36.91 | 36.91 | 36.20 | 36.43 | 65,633 | -0.45(-1.22%) |
Sep 26, 2016 | 37.17 | 37.27 | 36.88 | 36.88 | 38,178 | -0.19(-0.52%) |
Sep 23, 2016 | 36.98 | 37.46 | 36.91 | 37.07 | 60,222 | -0.13(-0.35%) |
Sep 22, 2016 | 37.07 | 37.56 | 36.82 | 37.20 | 68,555 | +0.45(+1.22%) |
Sep 21, 2016 | 36.49 | 36.82 | 36.27 | 36.76 | 72,997 | +0.49(+1.34%) |
Sep 20, 2016 | 36.40 | 36.43 | 36.11 | 36.27 | 36,644 | -0.03(-0.09%) |
Sep 19, 2016 | 36.37 | 36.46 | 36.08 | 36.30 | 61,918 | +0.32(+0.90%) |
Sep 16, 2016 | 35.85 | 36.04 | 35.45 | 35.98 | 62,697 | +0.06(+0.18%) |
Sep 15, 2016 | 35.88 | 36.33 | 35.79 | 35.91 | 37,228 | +0.06(+0.18%) |
Sep 14, 2016 | 35.62 | 36.56 | 35.53 | 35.85 | 34,100 | +0.16(+0.45%) |
Sep 13, 2016 | 36.72 | 36.72 | 35.50 | 35.69 | 111,827 | -1.16(-3.15%) |
Sep 12, 2016 | 36.59 | 37.20 | 36.43 | 36.85 | 63,099 | -0.06(-0.17%) |
Sep 09, 2016 | 37.75 | 37.85 | 36.91 | 36.91 | 65,406 | -1.19(-3.13%) |
Sep 08, 2016 | 38.14 | 38.40 | 37.91 | 38.11 | 43,739 | +0.19(+0.51%) |
Sep 07, 2016 | 37.72 | 38.11 | 37.72 | 37.91 | 49,632 | +0.29(+0.77%) |
Sep 06, 2016 | 37.46 | 37.85 | 37.46 | 37.62 | 62,001 | +0.35(+0.95%) |
Sep 02, 2016 | 36.88 | 37.27 | 37.27 | 37.27 | 25,217 | +0.42(+1.14%) |