Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.15 | 37.29 | 36.98 | 37.29 | 10,427 | -0.40(-1.06%) |
Nov 29, 2016 | 37.39 | 37.74 | 37.30 | 37.69 | 7,792 | +0.53(+1.44%) |
Nov 28, 2016 | 37.16 | 37.20 | 37.16 | 37.16 | 4,642 | -0.44(-1.17%) |
Nov 25, 2016 | 37.59 | 37.59 | 37.59 | 37.59 | 808 | +0.23(+0.60%) |
Nov 23, 2016 | 37.37 | 37.37 | 37.37 | 0 | -0.58(-1.53%) | |
Nov 22, 2016 | 38.07 | 38.07 | 37.72 | 37.95 | 8,021 | +0.58(+1.55%) |
Nov 21, 2016 | 37.31 | 37.37 | 37.13 | 37.37 | 2,009 | +0.27(+0.71%) |
Nov 18, 2016 | 37.35 | 37.35 | 37.02 | 37.10 | 3,096 | -0.67(-1.78%) |
Nov 17, 2016 | 37.52 | 37.70 | 37.52 | 37.78 | 4,714 | +0.44(+1.17%) |
Nov 16, 2016 | 37.63 | 37.74 | 37.25 | 37.34 | 6,342 | +0.15(+0.39%) |
Nov 15, 2016 | 37.01 | 37.22 | 37.01 | 37.20 | 3,158 | -0.20(-0.55%) |
Nov 14, 2016 | 37.28 | 37.42 | 37.22 | 37.40 | 3,392 | -0.03(-0.08%) |
Nov 11, 2016 | 37.33 | 37.43 | 37.22 | 37.43 | 7,238 | +0.20(+0.54%) |
Nov 10, 2016 | 37.52 | 37.52 | 36.94 | 37.23 | 8,086 | +1.53(+4.29%) |
Nov 09, 2016 | 35.23 | 35.80 | 35.23 | 35.70 | 7,474 | +0.52(+1.48%) |
Nov 08, 2016 | 35.01 | 35.22 | 34.98 | 35.18 | 10,089 | +0.13(+0.37%) |
Nov 07, 2016 | 35.22 | 35.22 | 34.96 | 35.05 | 6,850 | +0.40(+1.15%) |
Nov 04, 2016 | 35.06 | 35.06 | 34.65 | 34.65 | 5,783 | -1.05(-2.94%) |
Nov 03, 2016 | 35.72 | 35.78 | 35.67 | 35.70 | 10,802 | +0.17(+0.48%) |
Nov 02, 2016 | 35.78 | 35.86 | 35.40 | 35.53 | 3,265 | -0.61(-1.69%) |
Nov 01, 2016 | 36.31 | 36.34 | 35.96 | 36.14 | 8,071 | -0.42(-1.15%) |
Oct 31, 2016 | 36.56 | 36.56 | 36.45 | 36.56 | 2,707 | +0.08(+0.22%) |
Oct 28, 2016 | 36.54 | 36.54 | 36.45 | 36.48 | 3,374 | -0.02(-0.05%) |
Oct 27, 2016 | 36.51 | 36.55 | 36.49 | 36.50 | 5,952 | +0.18(+0.50%) |
Oct 26, 2016 | 36.35 | 36.40 | 36.31 | 36.32 | 4,172 | -0.25(-0.68%) |
Oct 25, 2016 | 36.45 | 36.57 | 36.40 | 36.57 | 3,929 | +0.35(+0.97%) |
Oct 24, 2016 | 36.20 | 36.25 | 36.12 | 36.22 | 2,729 | +0.39(+1.09%) |
Oct 21, 2016 | 35.70 | 35.83 | 35.70 | 35.83 | 2,325 | -0.27(-0.75%) |
Oct 20, 2016 | 36.10 | 36.15 | 36.07 | 36.10 | 1,794 | -0.51(-1.39%) |
Oct 19, 2016 | 36.50 | 36.61 | 36.50 | 36.61 | 2,940 | +0.00(+0.00%) |
Oct 18, 2016 | 36.56 | 36.72 | 36.55 | 36.61 | 6,080 | +0.29(+0.80%) |
Oct 17, 2016 | 36.37 | 36.37 | 36.23 | 36.32 | 1,361 | -0.01(-0.03%) |
Oct 14, 2016 | 36.67 | 36.67 | 36.33 | 36.33 | 2,606 | +0.05(+0.15%) |
Oct 13, 2016 | 35.98 | 36.36 | 35.98 | 36.27 | 6,415 | -0.42(-1.14%) |
Oct 12, 2016 | 36.67 | 36.73 | 36.62 | 36.70 | 1,455 | +0.12(+0.34%) |
Oct 11, 2016 | 36.91 | 36.91 | 36.57 | 36.57 | 3,276 | -0.49(-1.32%) |
Oct 10, 2016 | 37.16 | 37.24 | 37.06 | 37.06 | 4,551 | +0.02(+0.05%) |
Oct 07, 2016 | 36.72 | 37.04 | 36.72 | 37.04 | 2,474 | +0.10(+0.28%) |
Oct 06, 2016 | 37.06 | 37.09 | 36.94 | 36.94 | 2,691 | -0.11(-0.31%) |
Oct 05, 2016 | 37.16 | 37.16 | 36.95 | 37.05 | 6,616 | +0.70(+1.93%) |
Oct 04, 2016 | 36.36 | 36.51 | 36.35 | 36.35 | 4,300 | +0.01(+0.03%) |
Oct 03, 2016 | 36.27 | 36.37 | 36.27 | 36.34 | 1,021 | -0.17(-0.47%) |
Sep 30, 2016 | 36.14 | 36.55 | 36.04 | 36.51 | 9,019 | +0.60(+1.67%) |
Sep 29, 2016 | 36.45 | 36.52 | 35.71 | 35.91 | 3,466 | -0.72(-1.97%) |
Sep 28, 2016 | 36.60 | 36.66 | 36.31 | 36.63 | 2,539 | +0.41(+1.12%) |
Sep 27, 2016 | 35.95 | 36.28 | 35.95 | 36.23 | 8,023 | -0.38(-1.04%) |
Sep 26, 2016 | 36.65 | 36.72 | 36.60 | 36.60 | 4,393 | -0.40(-1.07%) |
Sep 23, 2016 | 37.08 | 37.08 | 36.93 | 37.00 | 3,771 | +0.29(+0.79%) |
Sep 22, 2016 | 37.00 | 37.00 | 36.69 | 36.71 | 3,502 | +0.09(+0.25%) |
Sep 21, 2016 | 36.35 | 36.62 | 36.18 | 36.62 | 7,715 | +1.65(+4.72%) |
Sep 20, 2016 | 35.15 | 35.15 | 34.87 | 34.97 | 5,842 | +0.15(+0.43%) |
Sep 19, 2016 | 34.80 | 34.90 | 34.72 | 34.82 | 4,550 | +0.48(+1.40%) |
Sep 16, 2016 | 34.53 | 34.53 | 34.30 | 34.34 | 20,956 | -0.91(-2.58%) |
Sep 15, 2016 | 35.07 | 35.31 | 35.07 | 35.25 | 3,969 | +0.34(+0.99%) |
Sep 14, 2016 | 34.97 | 35.05 | 34.90 | 34.91 | 6,596 | -0.14(-0.41%) |
Sep 13, 2016 | 35.76 | 35.76 | 35.01 | 35.05 | 7,250 | -0.85(-2.37%) |
Sep 12, 2016 | 35.42 | 36.02 | 35.42 | 35.90 | 4,447 | -0.09(-0.25%) |
Sep 09, 2016 | 36.12 | 36.17 | 35.99 | 35.99 | 5,766 | -0.17(-0.48%) |
Sep 08, 2016 | 36.14 | 36.22 | 36.01 | 36.16 | 6,540 | +0.30(+0.82%) |
Sep 07, 2016 | 35.87 | 35.92 | 35.77 | 35.87 | 3,961 | +0.09(+0.24%) |
Sep 06, 2016 | 35.87 | 35.87 | 35.61 | 35.78 | 2,383 | +0.33(+0.94%) |
Sep 02, 2016 | 35.45 | 35.45 | 35.45 | 0 | +0.55(+1.58%) |