Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.20 | 36.00 | 35.05 | 35.85 | 267,594 | +0.90(+2.58%) |
Nov 29, 2016 | 35.00 | 35.40 | 34.85 | 34.95 | 257,905 | +0.00(+0.00%) |
Nov 28, 2016 | 35.55 | 35.55 | 34.90 | 34.95 | 332,333 | -0.95(-2.65%) |
Nov 25, 2016 | 35.25 | 35.90 | 35.15 | 35.90 | 49,785 | +0.70(+1.99%) |
Nov 23, 2016 | 35.20 | 35.20 | 35.20 | 0 | +0.20(+0.57%) | |
Nov 22, 2016 | 35.10 | 35.30 | 34.65 | 35.00 | 222,194 | +0.10(+0.29%) |
Nov 21, 2016 | 34.10 | 35.00 | 33.65 | 34.90 | 212,190 | +1.10(+3.25%) |
Nov 18, 2016 | 33.75 | 34.10 | 33.45 | 33.80 | 237,730 | +0.25(+0.75%) |
Nov 17, 2016 | 32.80 | 33.62 | 32.80 | 33.55 | 129,892 | +0.75(+2.29%) |
Nov 16, 2016 | 32.10 | 32.80 | 32.05 | 32.80 | 127,343 | +0.70(+2.18%) |
Nov 15, 2016 | 31.80 | 32.15 | 31.50 | 32.10 | 184,584 | +0.25(+0.78%) |
Nov 14, 2016 | 32.20 | 32.50 | 31.70 | 31.85 | 327,937 | -0.10(-0.31%) |
Nov 11, 2016 | 32.35 | 32.70 | 31.70 | 31.95 | 283,191 | -0.45(-1.39%) |
Nov 10, 2016 | 32.75 | 33.05 | 32.25 | 32.40 | 239,072 | +0.10(+0.31%) |
Nov 09, 2016 | 31.00 | 32.55 | 30.75 | 32.30 | 303,992 | +0.40(+1.25%) |
Nov 08, 2016 | 31.85 | 32.30 | 30.35 | 31.90 | 115,159 | -0.25(-0.78%) |
Nov 07, 2016 | 31.70 | 32.25 | 30.61 | 32.15 | 124,755 | +0.95(+3.04%) |
Nov 04, 2016 | 31.70 | 32.00 | 31.15 | 31.20 | 146,351 | -0.50(-1.58%) |
Nov 03, 2016 | 32.50 | 32.60 | 31.57 | 31.70 | 86,550 | -0.65(-2.01%) |
Nov 02, 2016 | 32.45 | 32.75 | 31.75 | 32.35 | 163,685 | -0.10(-0.31%) |
Nov 01, 2016 | 32.55 | 32.75 | 32.15 | 32.45 | 214,713 | -0.17(-0.54%) |
Oct 31, 2016 | 32.85 | 32.85 | 32.05 | 32.62 | 176,880 | +0.02(+0.08%) |
Oct 28, 2016 | 33.65 | 34.25 | 31.40 | 32.60 | 375,165 | -2.20(-6.32%) |
Oct 27, 2016 | 34.65 | 35.05 | 34.45 | 34.80 | 143,264 | +0.00(+0.00%) |
Oct 26, 2016 | 35.40 | 35.40 | 34.70 | 34.80 | 104,823 | -0.65(-1.83%) |
Oct 25, 2016 | 35.80 | 35.80 | 35.30 | 35.45 | 85,296 | -0.45(-1.25%) |
Oct 24, 2016 | 35.55 | 36.05 | 35.55 | 35.90 | 82,999 | +0.40(+1.13%) |
Oct 21, 2016 | 35.70 | 35.70 | 35.30 | 35.50 | 61,691 | -0.45(-1.25%) |
Oct 20, 2016 | 35.75 | 36.10 | 35.50 | 35.95 | 108,005 | +0.30(+0.84%) |
Oct 19, 2016 | 35.50 | 36.00 | 35.25 | 35.65 | 159,005 | +0.00(+0.00%) |
Oct 18, 2016 | 35.90 | 36.20 | 35.60 | 35.65 | 145,793 | -0.10(-0.28%) |
Oct 17, 2016 | 36.25 | 36.33 | 35.50 | 35.75 | 116,328 | -0.40(-1.11%) |
Oct 14, 2016 | 36.00 | 36.45 | 35.85 | 36.15 | 138,803 | +0.05(+0.14%) |
Oct 13, 2016 | 36.40 | 36.45 | 36.00 | 36.10 | 118,600 | -0.35(-0.96%) |
Oct 12, 2016 | 36.45 | 36.80 | 35.95 | 36.45 | 155,654 | +0.10(+0.28%) |
Oct 11, 2016 | 37.20 | 37.30 | 36.30 | 36.35 | 88,132 | -0.75(-2.02%) |
Oct 10, 2016 | 36.80 | 37.55 | 36.51 | 37.10 | 128,561 | +0.31(+0.84%) |
Oct 07, 2016 | 36.89 | 37.52 | 36.50 | 36.79 | 165,963 | -0.11(-0.30%) |
Oct 06, 2016 | 37.60 | 37.60 | 36.73 | 36.90 | 136,646 | -0.65(-1.73%) |
Oct 05, 2016 | 37.41 | 38.52 | 37.21 | 37.55 | 315,893 | +0.31(+0.83%) |
Oct 04, 2016 | 37.93 | 38.00 | 37.07 | 37.24 | 213,879 | -0.71(-1.87%) |
Oct 03, 2016 | 37.94 | 38.06 | 37.52 | 37.95 | 98,356 | -0.35(-0.91%) |
Sep 30, 2016 | 37.56 | 38.48 | 37.34 | 38.30 | 133,099 | +0.87(+2.32%) |
Sep 29, 2016 | 37.91 | 37.91 | 37.33 | 37.43 | 89,983 | -0.67(-1.76%) |
Sep 28, 2016 | 38.01 | 38.26 | 37.73 | 38.10 | 58,547 | +0.23(+0.61%) |
Sep 27, 2016 | 37.69 | 38.02 | 37.38 | 37.87 | 82,414 | +0.30(+0.80%) |
Sep 26, 2016 | 37.54 | 37.79 | 37.24 | 37.57 | 92,882 | -0.26(-0.69%) |
Sep 23, 2016 | 38.07 | 38.42 | 37.81 | 37.83 | 113,000 | -0.27(-0.71%) |
Sep 22, 2016 | 38.39 | 38.52 | 37.93 | 38.10 | 235,129 | -0.15(-0.39%) |
Sep 21, 2016 | 38.00 | 38.30 | 37.75 | 38.25 | 105,437 | +0.20(+0.53%) |
Sep 20, 2016 | 37.78 | 38.29 | 37.74 | 38.05 | 90,958 | +0.37(+0.98%) |
Sep 19, 2016 | 37.99 | 38.50 | 37.52 | 37.68 | 67,086 | -0.27(-0.71%) |
Sep 16, 2016 | 37.63 | 39.65 | 37.53 | 37.95 | 407,159 | +0.51(+1.36%) |
Sep 15, 2016 | 37.43 | 37.65 | 37.02 | 37.44 | 139,326 | +0.06(+0.16%) |
Sep 14, 2016 | 37.34 | 37.55 | 37.00 | 37.38 | 157,085 | -0.17(-0.45%) |
Sep 13, 2016 | 37.89 | 38.01 | 37.41 | 37.55 | 159,093 | -0.56(-1.47%) |
Sep 12, 2016 | 37.88 | 38.11 | 37.65 | 38.11 | 244,868 | +0.01(+0.03%) |
Sep 09, 2016 | 38.87 | 38.94 | 38.00 | 38.10 | 217,467 | -1.12(-2.86%) |
Sep 08, 2016 | 40.50 | 40.50 | 38.91 | 39.22 | 282,328 | -1.18(-2.92%) |
Sep 07, 2016 | 39.51 | 40.50 | 39.21 | 40.40 | 246,301 | +1.00(+2.54%) |
Sep 06, 2016 | 38.89 | 39.43 | 38.57 | 39.40 | 169,294 | +0.52(+1.34%) |
Sep 02, 2016 | 38.40 | 38.88 | 38.88 | 38.88 | 114,700 | +0.58(+1.51%) |