Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.34 | 36.74 | 36.28 | 36.52 | 124,182 | -0.09(-0.25%) |
Nov 29, 2016 | 35.86 | 36.72 | 35.86 | 36.61 | 74,513 | +0.58(+1.61%) |
Nov 28, 2016 | 36.04 | 36.21 | 35.90 | 36.03 | 52,536 | -0.42(-1.15%) |
Nov 25, 2016 | 36.03 | 36.45 | 35.89 | 36.45 | 18,543 | +0.61(+1.70%) |
Nov 23, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.19(-0.53%) | |
Nov 22, 2016 | 36.17 | 36.27 | 35.67 | 36.03 | 76,544 | -0.59(-1.61%) |
Nov 21, 2016 | 35.90 | 36.66 | 35.90 | 36.62 | 47,828 | +0.68(+1.89%) |
Nov 18, 2016 | 36.21 | 36.31 | 35.91 | 35.94 | 46,448 | -0.57(-1.56%) |
Nov 17, 2016 | 36.25 | 36.72 | 36.25 | 36.51 | 39,166 | +0.43(+1.19%) |
Nov 16, 2016 | 36.49 | 36.54 | 36.00 | 36.08 | 86,475 | -0.40(-1.10%) |
Nov 15, 2016 | 36.70 | 36.94 | 36.35 | 36.48 | 99,953 | +0.09(+0.25%) |
Nov 14, 2016 | 36.60 | 36.72 | 36.00 | 36.39 | 65,988 | -0.40(-1.09%) |
Nov 11, 2016 | 36.67 | 36.85 | 36.30 | 36.79 | 85,256 | -0.06(-0.16%) |
Nov 10, 2016 | 36.16 | 37.05 | 36.02 | 36.85 | 143,677 | +0.21(+0.57%) |
Nov 09, 2016 | 35.07 | 36.78 | 35.01 | 36.64 | 223,650 | +0.56(+1.55%) |
Nov 08, 2016 | 35.61 | 36.42 | 35.48 | 36.08 | 56,247 | +0.42(+1.18%) |
Nov 07, 2016 | 35.00 | 35.69 | 34.98 | 35.66 | 38,182 | +0.99(+2.86%) |
Nov 04, 2016 | 34.20 | 34.84 | 34.15 | 34.67 | 62,221 | +0.30(+0.87%) |
Nov 03, 2016 | 34.34 | 34.44 | 33.99 | 34.37 | 133,693 | +0.36(+1.06%) |
Nov 02, 2016 | 34.11 | 34.15 | 33.53 | 34.01 | 54,899 | -0.02(-0.06%) |
Nov 01, 2016 | 34.22 | 34.34 | 33.70 | 34.03 | 71,820 | -0.30(-0.87%) |
Oct 31, 2016 | 34.65 | 34.81 | 34.14 | 34.33 | 61,651 | -0.85(-2.42%) |
Oct 28, 2016 | 35.37 | 35.48 | 34.58 | 35.18 | 81,300 | -0.79(-2.20%) |
Oct 27, 2016 | 36.80 | 36.95 | 35.97 | 35.97 | 215,076 | -0.19(-0.53%) |
Oct 26, 2016 | 36.31 | 36.58 | 35.85 | 36.16 | 32,518 | -0.23(-0.63%) |
Oct 25, 2016 | 37.37 | 37.76 | 36.31 | 36.39 | 120,797 | +1.08(+3.06%) |
Oct 24, 2016 | 35.50 | 35.62 | 34.93 | 35.31 | 49,120 | -0.26(-0.73%) |
Oct 21, 2016 | 35.57 | 35.72 | 35.25 | 35.57 | 34,110 | -0.18(-0.50%) |
Oct 20, 2016 | 35.44 | 35.94 | 35.40 | 35.75 | 53,529 | -0.25(-0.69%) |
Oct 19, 2016 | 36.00 | 36.30 | 35.81 | 36.00 | 60,303 | -0.28(-0.77%) |
Oct 18, 2016 | 36.06 | 36.38 | 35.95 | 36.28 | 48,818 | +0.75(+2.11%) |
Oct 17, 2016 | 35.24 | 35.62 | 35.23 | 35.53 | 29,021 | +0.26(+0.74%) |
Oct 14, 2016 | 35.48 | 35.55 | 35.09 | 35.27 | 55,247 | -0.33(-0.93%) |
Oct 13, 2016 | 35.20 | 35.81 | 35.11 | 35.60 | 73,770 | +0.06(+0.17%) |
Oct 12, 2016 | 36.63 | 36.63 | 35.51 | 35.54 | 89,863 | -1.32(-3.58%) |
Oct 11, 2016 | 37.77 | 37.91 | 36.58 | 36.86 | 68,969 | -0.64(-1.71%) |
Oct 10, 2016 | 37.75 | 37.98 | 37.32 | 37.50 | 31,650 | -0.17(-0.45%) |
Oct 07, 2016 | 37.78 | 37.85 | 37.18 | 37.67 | 69,343 | +0.78(+2.11%) |
Oct 06, 2016 | 37.13 | 37.23 | 36.84 | 36.89 | 55,224 | +0.04(+0.11%) |
Oct 05, 2016 | 36.52 | 37.42 | 36.52 | 36.85 | 96,459 | +0.45(+1.24%) |
Oct 04, 2016 | 36.70 | 36.75 | 36.24 | 36.40 | 26,731 | -0.14(-0.38%) |
Oct 03, 2016 | 36.64 | 36.70 | 36.22 | 36.54 | 37,650 | +0.21(+0.58%) |
Sep 30, 2016 | 36.45 | 36.94 | 36.23 | 36.33 | 48,339 | +0.17(+0.47%) |
Sep 29, 2016 | 37.03 | 37.19 | 36.13 | 36.16 | 78,624 | -0.87(-2.35%) |
Sep 28, 2016 | 37.63 | 37.68 | 37.00 | 37.03 | 39,126 | -0.17(-0.46%) |
Sep 27, 2016 | 37.07 | 37.56 | 36.84 | 37.20 | 62,876 | -0.17(-0.45%) |
Sep 26, 2016 | 37.81 | 37.87 | 37.36 | 37.37 | 35,739 | -0.13(-0.35%) |
Sep 23, 2016 | 37.68 | 37.80 | 37.50 | 37.50 | 65,355 | +0.02(+0.05%) |
Sep 22, 2016 | 37.79 | 37.95 | 37.42 | 37.48 | 92,957 | +0.26(+0.70%) |
Sep 21, 2016 | 36.83 | 37.29 | 36.31 | 37.22 | 64,356 | +1.26(+3.50%) |
Sep 20, 2016 | 35.79 | 36.13 | 35.68 | 35.96 | 84,934 | +0.36(+1.01%) |
Sep 19, 2016 | 35.52 | 35.83 | 35.46 | 35.60 | 113,399 | +0.40(+1.14%) |
Sep 16, 2016 | 35.17 | 35.42 | 34.94 | 35.20 | 141,064 | -0.54(-1.51%) |
Sep 15, 2016 | 35.50 | 35.76 | 35.19 | 35.74 | 36,618 | +0.58(+1.65%) |
Sep 14, 2016 | 34.76 | 35.41 | 34.76 | 35.16 | 31,266 | +0.44(+1.27%) |
Sep 13, 2016 | 35.12 | 35.29 | 34.49 | 34.72 | 55,929 | -0.52(-1.48%) |
Sep 12, 2016 | 34.45 | 35.29 | 34.30 | 35.24 | 80,705 | +0.42(+1.21%) |
Sep 09, 2016 | 35.78 | 35.92 | 34.79 | 34.82 | 128,585 | -1.48(-4.08%) |
Sep 08, 2016 | 35.56 | 36.44 | 35.50 | 36.30 | 100,848 | +0.30(+0.83%) |
Sep 07, 2016 | 35.51 | 36.05 | 35.40 | 36.00 | 102,285 | +0.17(+0.47%) |
Sep 06, 2016 | 35.02 | 35.84 | 34.95 | 35.83 | 107,298 | +1.36(+3.95%) |
Sep 02, 2016 | 34.63 | 34.47 | 34.47 | 34.47 | 34,200 | -0.21(-0.61%) |