Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.38 | 37.56 | 36.97 | 37.18 | 102,707 | +1.02(+2.82%) |
Nov 29, 2016 | 36.06 | 36.18 | 35.44 | 36.16 | 54,093 | -0.07(-0.19%) |
Nov 28, 2016 | 37.28 | 37.42 | 36.09 | 36.23 | 201,008 | -0.68(-1.84%) |
Nov 25, 2016 | 37.35 | 37.35 | 36.82 | 36.91 | 41,938 | -0.34(-0.91%) |
Nov 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.86 | 37.86 | 36.77 | 37.14 | 135,040 | -0.38(-1.02%) |
Nov 21, 2016 | 37.59 | 38.20 | 37.08 | 37.53 | 181,031 | +0.14(+0.39%) |
Nov 18, 2016 | 37.42 | 37.42 | 37.08 | 37.38 | 39,738 | +0.20(+0.55%) |
Nov 17, 2016 | 36.97 | 37.59 | 36.97 | 37.18 | 44,044 | +0.27(+0.74%) |
Nov 16, 2016 | 37.76 | 37.76 | 36.79 | 36.91 | 58,691 | -0.71(-1.90%) |
Nov 15, 2016 | 37.42 | 37.77 | 37.25 | 37.62 | 84,501 | +0.41(+1.10%) |
Nov 14, 2016 | 36.91 | 37.25 | 36.63 | 37.21 | 70,158 | +0.37(+1.01%) |
Nov 11, 2016 | 36.77 | 37.04 | 36.26 | 36.84 | 61,119 | -0.27(-0.73%) |
Nov 10, 2016 | 36.70 | 37.25 | 36.70 | 37.11 | 109,357 | +0.58(+1.58%) |
Nov 09, 2016 | 35.04 | 36.94 | 35.04 | 36.53 | 119,228 | +1.56(+4.47%) |
Nov 08, 2016 | 35.07 | 35.41 | 34.93 | 34.97 | 38,431 | -0.07(-0.19%) |
Nov 07, 2016 | 35.21 | 35.21 | 34.90 | 35.04 | 43,882 | +0.34(+0.98%) |
Nov 04, 2016 | 34.73 | 34.90 | 34.49 | 34.70 | 55,222 | -0.24(-0.68%) |
Nov 03, 2016 | 35.24 | 35.27 | 34.90 | 34.93 | 59,661 | -0.48(-1.34%) |
Nov 02, 2016 | 35.89 | 35.89 | 34.73 | 35.41 | 134,869 | -0.58(-1.61%) |
Nov 01, 2016 | 36.26 | 36.43 | 35.92 | 35.99 | 50,048 | -0.24(-0.66%) |
Oct 31, 2016 | 36.63 | 36.67 | 36.02 | 36.23 | 85,431 | -0.28(-0.76%) |
Oct 28, 2016 | 36.97 | 36.97 | 36.49 | 36.50 | 48,889 | -0.27(-0.73%) |
Oct 27, 2016 | 36.94 | 37.27 | 36.63 | 36.77 | 95,923 | -0.17(-0.46%) |
Oct 26, 2016 | 36.74 | 37.01 | 36.50 | 36.94 | 92,556 | +0.07(+0.18%) |
Oct 25, 2016 | 37.42 | 37.45 | 36.77 | 36.87 | 19,285 | -0.48(-1.28%) |
Oct 24, 2016 | 37.42 | 37.45 | 37.01 | 37.35 | 18,513 | +0.14(+0.37%) |
Oct 21, 2016 | 36.77 | 37.35 | 36.77 | 37.21 | 14,681 | +0.03(+0.09%) |
Oct 20, 2016 | 37.18 | 37.18 | 36.84 | 37.18 | 26,566 | +0.03(+0.09%) |
Oct 19, 2016 | 37.08 | 37.38 | 36.91 | 37.14 | 24,970 | +0.27(+0.74%) |
Oct 18, 2016 | 36.91 | 37.08 | 36.36 | 36.87 | 13,190 | +0.38(+1.05%) |
Oct 17, 2016 | 36.60 | 36.61 | 36.26 | 36.49 | 19,281 | -0.04(-0.12%) |
Oct 14, 2016 | 36.63 | 36.75 | 36.26 | 36.53 | 63,944 | -0.14(-0.37%) |
Oct 13, 2016 | 36.63 | 36.74 | 36.09 | 36.67 | 50,083 | -0.03(-0.09%) |
Oct 12, 2016 | 36.63 | 36.84 | 36.58 | 36.70 | 20,754 | -0.14(-0.37%) |
Oct 11, 2016 | 37.14 | 37.14 | 36.57 | 36.84 | 32,884 | -0.37(-1.01%) |
Oct 10, 2016 | 37.04 | 37.21 | 36.91 | 37.21 | 42,908 | +0.58(+1.58%) |
Oct 07, 2016 | 36.74 | 36.97 | 36.57 | 36.63 | 37,141 | -0.10(-0.28%) |
Oct 06, 2016 | 37.18 | 37.18 | 36.60 | 36.74 | 28,657 | -0.34(-0.92%) |
Oct 05, 2016 | 37.14 | 37.25 | 36.94 | 37.08 | 71,739 | +0.41(+1.11%) |
Oct 04, 2016 | 37.14 | 37.48 | 36.33 | 36.67 | 144,444 | -0.37(-1.01%) |
Oct 03, 2016 | 37.46 | 37.76 | 36.98 | 37.04 | 105,498 | -0.45(-1.21%) |
Sep 30, 2016 | 37.82 | 38.15 | 37.24 | 37.50 | 61,004 | -0.06(-0.17%) |
Sep 29, 2016 | 37.79 | 37.82 | 37.08 | 37.56 | 71,723 | -0.03(-0.09%) |
Sep 28, 2016 | 36.75 | 37.76 | 36.65 | 37.59 | 59,155 | +0.91(+2.48%) |
Sep 27, 2016 | 37.17 | 37.17 | 36.46 | 36.69 | 65,175 | -0.45(-1.22%) |
Sep 26, 2016 | 37.43 | 37.54 | 37.14 | 37.14 | 37,912 | -0.19(-0.52%) |
Sep 23, 2016 | 37.24 | 37.72 | 37.17 | 37.34 | 59,802 | -0.13(-0.35%) |
Sep 22, 2016 | 37.34 | 37.82 | 37.08 | 37.46 | 68,077 | +0.45(+1.22%) |
Sep 21, 2016 | 36.75 | 37.08 | 36.52 | 37.01 | 72,488 | +0.49(+1.34%) |
Sep 20, 2016 | 36.65 | 36.69 | 36.36 | 36.52 | 36,389 | -0.03(-0.09%) |
Sep 19, 2016 | 36.62 | 36.72 | 36.33 | 36.56 | 61,487 | +0.32(+0.90%) |
Sep 16, 2016 | 36.10 | 36.30 | 35.70 | 36.23 | 62,260 | +0.06(+0.18%) |
Sep 15, 2016 | 36.13 | 36.59 | 36.04 | 36.17 | 36,969 | +0.06(+0.18%) |
Sep 14, 2016 | 35.87 | 36.82 | 35.78 | 36.10 | 33,862 | +0.16(+0.45%) |
Sep 13, 2016 | 36.98 | 36.98 | 35.74 | 35.94 | 111,048 | -1.17(-3.15%) |
Sep 12, 2016 | 36.85 | 37.46 | 36.69 | 37.11 | 62,659 | -0.06(-0.17%) |
Sep 09, 2016 | 38.02 | 38.11 | 37.17 | 37.17 | 64,950 | -1.20(-3.13%) |
Sep 08, 2016 | 38.41 | 38.67 | 38.18 | 38.37 | 43,434 | +0.19(+0.51%) |
Sep 07, 2016 | 37.98 | 38.37 | 37.98 | 38.18 | 49,286 | +0.29(+0.77%) |
Sep 06, 2016 | 37.72 | 38.11 | 37.72 | 37.89 | 61,569 | +0.36(+0.95%) |
Sep 02, 2016 | 37.14 | 37.53 | 37.53 | 37.53 | 25,042 | +0.42(+1.14%) |