Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.85 | 41.49 | 40.81 | 41.21 | 98,924 | +0.80(+1.98%) |
Nov 29, 2016 | 40.21 | 40.59 | 40.19 | 40.41 | 77,756 | -0.01(-0.02%) |
Nov 28, 2016 | 41.12 | 41.12 | 40.06 | 40.42 | 148,467 | -0.69(-1.67%) |
Nov 25, 2016 | 41.18 | 41.28 | 40.84 | 41.10 | 27,020 | -0.07(-0.18%) |
Nov 23, 2016 | 41.18 | 41.18 | 41.18 | 0 | +0.53(+1.31%) | |
Nov 22, 2016 | 39.94 | 40.78 | 39.88 | 40.65 | 147,469 | +0.99(+2.50%) |
Nov 21, 2016 | 39.20 | 39.75 | 38.88 | 39.65 | 73,051 | +0.61(+1.55%) |
Nov 18, 2016 | 38.88 | 39.46 | 38.60 | 39.05 | 83,606 | +0.12(+0.31%) |
Nov 17, 2016 | 39.87 | 40.06 | 38.83 | 38.93 | 73,207 | -0.60(-1.51%) |
Nov 16, 2016 | 39.31 | 40.06 | 38.77 | 39.53 | 101,638 | +0.14(+0.35%) |
Nov 15, 2016 | 39.76 | 39.81 | 38.92 | 39.39 | 106,519 | -0.20(-0.51%) |
Nov 14, 2016 | 39.24 | 40.60 | 38.92 | 39.59 | 179,588 | +0.46(+1.17%) |
Nov 11, 2016 | 38.17 | 39.23 | 38.03 | 39.13 | 187,426 | +0.95(+2.50%) |
Nov 10, 2016 | 37.37 | 38.30 | 36.91 | 38.18 | 208,565 | +1.47(+4.00%) |
Nov 09, 2016 | 34.38 | 36.97 | 34.38 | 36.71 | 222,136 | +1.84(+5.26%) |
Nov 08, 2016 | 34.55 | 35.05 | 34.29 | 34.87 | 108,739 | +0.18(+0.53%) |
Nov 07, 2016 | 33.97 | 34.83 | 33.49 | 34.69 | 148,503 | +1.31(+3.93%) |
Nov 04, 2016 | 32.86 | 33.96 | 32.82 | 33.38 | 191,831 | +0.43(+1.31%) |
Nov 03, 2016 | 32.80 | 33.16 | 32.69 | 32.94 | 144,052 | +0.05(+0.17%) |
Nov 02, 2016 | 33.09 | 33.22 | 32.80 | 32.89 | 169,240 | -0.19(-0.58%) |
Nov 01, 2016 | 33.65 | 33.76 | 32.97 | 33.08 | 219,836 | -0.68(-2.01%) |
Oct 31, 2016 | 34.62 | 35.04 | 33.73 | 33.76 | 282,389 | -0.80(-2.31%) |
Oct 28, 2016 | 33.05 | 34.97 | 32.52 | 34.56 | 358,514 | +0.39(+1.16%) |
Oct 27, 2016 | 33.74 | 34.30 | 33.16 | 34.16 | 279,334 | +0.37(+1.09%) |
Oct 26, 2016 | 34.30 | 34.79 | 33.74 | 33.80 | 202,923 | -0.64(-1.87%) |
Oct 25, 2016 | 34.95 | 34.97 | 34.19 | 34.44 | 140,152 | -0.61(-1.73%) |
Oct 24, 2016 | 35.23 | 35.43 | 34.85 | 35.05 | 105,372 | -0.15(-0.42%) |
Oct 21, 2016 | 34.88 | 35.40 | 34.84 | 35.19 | 58,485 | +0.17(+0.47%) |
Oct 20, 2016 | 35.81 | 35.82 | 34.88 | 35.03 | 129,569 | -0.90(-2.50%) |
Oct 19, 2016 | 36.08 | 36.30 | 35.35 | 35.93 | 189,049 | +0.08(+0.23%) |
Oct 18, 2016 | 36.17 | 36.17 | 35.68 | 35.84 | 69,254 | +0.00(+0.00%) |
Oct 17, 2016 | 36.15 | 36.45 | 35.64 | 35.84 | 85,811 | -0.37(-1.01%) |
Oct 14, 2016 | 36.32 | 36.50 | 35.90 | 36.21 | 60,216 | +0.23(+0.64%) |
Oct 13, 2016 | 36.25 | 36.25 | 35.46 | 35.98 | 96,950 | -0.61(-1.66%) |
Oct 12, 2016 | 36.82 | 36.96 | 36.51 | 36.59 | 66,700 | -0.10(-0.28%) |
Oct 11, 2016 | 37.39 | 37.99 | 36.59 | 36.69 | 102,004 | -0.95(-2.51%) |
Oct 10, 2016 | 37.80 | 38.60 | 37.50 | 37.63 | 106,579 | +0.01(+0.02%) |
Oct 07, 2016 | 37.96 | 38.16 | 37.47 | 37.63 | 94,454 | -0.31(-0.81%) |
Oct 06, 2016 | 37.69 | 38.02 | 37.33 | 37.93 | 64,969 | +0.12(+0.33%) |
Oct 05, 2016 | 37.68 | 38.33 | 37.46 | 37.81 | 139,429 | +0.42(+1.13%) |
Oct 04, 2016 | 38.03 | 38.13 | 37.18 | 37.39 | 134,683 | -0.39(-1.04%) |
Oct 03, 2016 | 38.06 | 38.42 | 37.47 | 37.78 | 80,728 | -0.28(-0.75%) |
Sep 30, 2016 | 37.63 | 38.36 | 37.21 | 38.07 | 94,957 | +0.73(+1.97%) |
Sep 29, 2016 | 37.38 | 37.73 | 37.07 | 37.33 | 104,702 | -0.01(-0.02%) |
Sep 28, 2016 | 36.29 | 37.38 | 36.12 | 37.34 | 167,129 | +1.23(+3.41%) |
Sep 27, 2016 | 35.59 | 36.19 | 35.40 | 36.11 | 99,555 | +0.36(+1.00%) |
Sep 26, 2016 | 35.63 | 35.87 | 35.38 | 35.75 | 134,667 | -0.02(-0.05%) |
Sep 23, 2016 | 36.67 | 36.72 | 35.69 | 35.77 | 108,765 | -0.83(-2.26%) |
Sep 22, 2016 | 36.67 | 36.69 | 36.38 | 36.60 | 68,653 | +0.38(+1.04%) |
Sep 21, 2016 | 35.97 | 36.38 | 35.78 | 36.22 | 94,693 | +0.46(+1.28%) |
Sep 20, 2016 | 36.23 | 36.23 | 35.73 | 35.76 | 91,547 | -0.21(-0.59%) |
Sep 19, 2016 | 36.92 | 36.92 | 35.39 | 35.97 | 166,261 | -0.73(-2.00%) |
Sep 16, 2016 | 35.57 | 36.80 | 35.35 | 36.71 | 257,721 | +0.93(+2.59%) |
Sep 15, 2016 | 35.32 | 36.13 | 35.25 | 35.78 | 108,315 | +0.51(+1.46%) |
Sep 14, 2016 | 35.06 | 35.30 | 34.80 | 35.27 | 183,723 | +0.22(+0.63%) |
Sep 13, 2016 | 34.88 | 35.14 | 34.73 | 35.05 | 192,989 | -0.09(-0.26%) |
Sep 12, 2016 | 35.02 | 35.46 | 34.86 | 35.14 | 192,879 | -0.19(-0.55%) |
Sep 09, 2016 | 36.96 | 36.96 | 35.29 | 35.33 | 185,070 | -1.84(-4.96%) |
Sep 08, 2016 | 37.12 | 37.51 | 36.98 | 37.18 | 96,887 | +0.08(+0.22%) |
Sep 07, 2016 | 36.89 | 37.31 | 36.36 | 37.09 | 135,706 | +0.26(+0.70%) |
Sep 06, 2016 | 37.36 | 37.65 | 36.75 | 36.84 | 104,004 | -0.46(-1.24%) |
Sep 02, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.08(+0.22%) |