Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.80 | 32.85 | 32.20 | 32.20 | 65,726 | -0.50(-1.53%) |
Nov 29, 2016 | 33.25 | 33.60 | 32.65 | 32.70 | 40,886 | -0.45(-1.36%) |
Nov 28, 2016 | 33.20 | 33.75 | 33.05 | 33.15 | 84,370 | +0.00(+0.00%) |
Nov 25, 2016 | 33.10 | 33.55 | 32.90 | 33.15 | 31,756 | +0.15(+0.45%) |
Nov 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | -0.40(-1.20%) | |
Nov 22, 2016 | 33.75 | 34.65 | 33.10 | 33.40 | 63,795 | -0.23(-0.67%) |
Nov 21, 2016 | 34.40 | 34.40 | 33.30 | 33.62 | 56,337 | -0.42(-1.25%) |
Nov 18, 2016 | 33.15 | 34.60 | 32.65 | 34.05 | 124,224 | +0.90(+2.71%) |
Nov 17, 2016 | 32.25 | 33.40 | 32.25 | 33.15 | 120,327 | +0.95(+2.95%) |
Nov 16, 2016 | 32.90 | 33.05 | 32.05 | 32.20 | 90,388 | -0.65(-1.98%) |
Nov 15, 2016 | 33.10 | 33.55 | 32.85 | 32.85 | 116,160 | -0.15(-0.45%) |
Nov 14, 2016 | 32.00 | 33.10 | 31.85 | 33.00 | 367,463 | +1.00(+3.12%) |
Nov 11, 2016 | 32.05 | 32.05 | 31.85 | 32.00 | 82,756 | +0.05(+0.16%) |
Nov 10, 2016 | 31.95 | 32.05 | 31.70 | 31.95 | 87,530 | +0.25(+0.79%) |
Nov 09, 2016 | 32.00 | 32.00 | 31.15 | 31.70 | 90,965 | -0.25(-0.78%) |
Nov 08, 2016 | 32.20 | 32.40 | 31.60 | 31.95 | 38,612 | -0.05(-0.16%) |
Nov 07, 2016 | 32.70 | 32.70 | 31.95 | 32.00 | 54,269 | +0.20(+0.63%) |
Nov 04, 2016 | 32.25 | 32.75 | 31.75 | 31.80 | 53,913 | -0.30(-0.93%) |
Nov 03, 2016 | 31.95 | 32.45 | 31.60 | 32.10 | 34,344 | +0.30(+0.94%) |
Nov 02, 2016 | 31.80 | 32.48 | 31.70 | 31.80 | 63,548 | -0.30(-0.93%) |
Nov 01, 2016 | 34.25 | 34.55 | 31.90 | 32.10 | 162,644 | -2.45(-7.09%) |
Oct 31, 2016 | 34.40 | 34.55 | 33.85 | 34.55 | 63,300 | +0.77(+2.28%) |
Oct 28, 2016 | 33.42 | 34.45 | 33.42 | 33.78 | 54,019 | +0.21(+0.63%) |
Oct 27, 2016 | 34.20 | 34.20 | 33.29 | 33.57 | 117,925 | -0.39(-1.15%) |
Oct 26, 2016 | 34.09 | 34.55 | 33.35 | 33.96 | 64,015 | -0.40(-1.16%) |
Oct 25, 2016 | 34.41 | 34.61 | 34.05 | 34.36 | 63,589 | -0.01(-0.03%) |
Oct 24, 2016 | 34.75 | 34.75 | 34.30 | 34.37 | 74,264 | -0.23(-0.66%) |
Oct 21, 2016 | 34.90 | 35.10 | 34.29 | 34.60 | 146,147 | -0.56(-1.59%) |
Oct 20, 2016 | 35.33 | 35.50 | 35.06 | 35.16 | 36,569 | -0.06(-0.17%) |
Oct 19, 2016 | 35.36 | 35.60 | 35.17 | 35.22 | 87,008 | -0.27(-0.76%) |
Oct 18, 2016 | 35.46 | 36.31 | 35.42 | 35.49 | 93,739 | +0.34(+0.97%) |
Oct 17, 2016 | 35.81 | 35.88 | 35.07 | 35.15 | 57,662 | -0.52(-1.46%) |
Oct 14, 2016 | 35.87 | 36.27 | 35.62 | 35.67 | 65,218 | +0.10(+0.28%) |
Oct 13, 2016 | 35.69 | 36.13 | 35.26 | 35.57 | 98,436 | -0.18(-0.50%) |
Oct 12, 2016 | 35.92 | 36.69 | 35.58 | 35.75 | 59,256 | -0.01(-0.03%) |
Oct 11, 2016 | 37.62 | 37.97 | 35.62 | 35.76 | 56,481 | -1.76(-4.69%) |
Oct 10, 2016 | 36.80 | 38.10 | 36.80 | 37.52 | 53,212 | +0.69(+1.87%) |
Oct 07, 2016 | 36.39 | 36.95 | 36.25 | 36.83 | 66,157 | +0.40(+1.10%) |
Oct 06, 2016 | 36.65 | 36.85 | 36.20 | 36.43 | 38,354 | -0.35(-0.95%) |
Oct 05, 2016 | 38.27 | 38.29 | 36.59 | 36.78 | 92,966 | -1.17(-3.08%) |
Oct 04, 2016 | 38.17 | 38.65 | 37.67 | 37.95 | 47,458 | -0.28(-0.73%) |
Oct 03, 2016 | 38.38 | 38.39 | 37.21 | 38.23 | 26,176 | -0.17(-0.44%) |
Sep 30, 2016 | 38.33 | 38.90 | 37.97 | 38.40 | 49,658 | +0.23(+0.60%) |
Sep 29, 2016 | 40.49 | 40.49 | 38.15 | 38.17 | 23,661 | -0.94(-2.40%) |
Sep 28, 2016 | 38.88 | 39.64 | 38.56 | 39.11 | 32,501 | +0.22(+0.57%) |
Sep 27, 2016 | 39.00 | 39.43 | 38.60 | 38.89 | 42,508 | -0.07(-0.18%) |
Sep 26, 2016 | 38.55 | 40.53 | 38.55 | 38.96 | 36,372 | -0.84(-2.11%) |
Sep 23, 2016 | 39.51 | 40.19 | 38.87 | 39.80 | 46,609 | +0.06(+0.15%) |
Sep 22, 2016 | 39.02 | 40.13 | 38.96 | 39.74 | 54,107 | +0.32(+0.81%) |
Sep 21, 2016 | 38.03 | 39.49 | 38.03 | 39.42 | 50,080 | +1.51(+3.98%) |
Sep 20, 2016 | 38.03 | 38.31 | 37.57 | 37.91 | 32,511 | -0.04(-0.11%) |
Sep 19, 2016 | 38.03 | 38.37 | 37.80 | 37.95 | 47,737 | -0.11(-0.29%) |
Sep 16, 2016 | 37.42 | 38.83 | 35.60 | 38.06 | 102,952 | +0.75(+2.01%) |
Sep 15, 2016 | 37.12 | 37.73 | 36.93 | 37.31 | 41,769 | +0.25(+0.67%) |
Sep 14, 2016 | 37.85 | 37.89 | 37.01 | 37.06 | 18,423 | -0.81(-2.14%) |
Sep 13, 2016 | 38.27 | 38.53 | 37.10 | 37.87 | 48,682 | -0.76(-1.97%) |
Sep 12, 2016 | 38.22 | 38.63 | 37.80 | 38.63 | 39,069 | +0.72(+1.90%) |
Sep 09, 2016 | 38.27 | 38.84 | 37.91 | 37.91 | 28,867 | -0.77(-1.99%) |
Sep 08, 2016 | 38.13 | 39.15 | 38.13 | 38.68 | 45,889 | -0.05(-0.13%) |
Sep 07, 2016 | 38.51 | 39.90 | 38.23 | 38.73 | 27,103 | +0.10(+0.26%) |
Sep 06, 2016 | 39.22 | 40.08 | 38.45 | 38.63 | 31,303 | -0.18(-0.46%) |
Sep 02, 2016 | 38.12 | 38.81 | 38.81 | 38.81 | 29,400 | +0.97(+2.56%) |