Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.20 | 38.20 | 37.58 | 37.96 | 499,765 | +0.00(+0.00%) |
Nov 29, 2016 | 37.87 | 38.09 | 35.41 | 37.96 | 275,927 | +0.13(+0.34%) |
Nov 28, 2016 | 37.73 | 37.90 | 37.13 | 37.83 | 191,244 | +0.10(+0.27%) |
Nov 25, 2016 | 37.80 | 37.84 | 37.42 | 37.73 | 63,892 | +0.06(+0.16%) |
Nov 23, 2016 | 37.67 | 37.67 | 37.67 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.66 | 37.45 | 36.44 | 37.27 | 191,693 | +0.78(+2.13%) |
Nov 21, 2016 | 35.94 | 36.49 | 35.90 | 36.49 | 118,767 | +0.47(+1.30%) |
Nov 18, 2016 | 35.62 | 36.05 | 34.99 | 36.02 | 198,963 | +0.42(+1.17%) |
Nov 17, 2016 | 35.41 | 35.68 | 35.32 | 35.60 | 179,081 | +0.20(+0.58%) |
Nov 16, 2016 | 35.30 | 35.70 | 34.66 | 35.40 | 293,082 | +0.09(+0.27%) |
Nov 15, 2016 | 35.18 | 35.43 | 34.73 | 35.30 | 125,441 | -0.05(-0.14%) |
Nov 14, 2016 | 35.95 | 36.03 | 35.17 | 35.36 | 172,605 | -0.29(-0.81%) |
Nov 11, 2016 | 34.71 | 35.69 | 34.28 | 35.65 | 347,586 | +1.07(+3.11%) |
Nov 10, 2016 | 35.24 | 35.30 | 34.25 | 34.57 | 290,282 | -0.30(-0.86%) |
Nov 09, 2016 | 33.75 | 34.92 | 32.85 | 34.87 | 224,230 | +0.81(+2.38%) |
Nov 08, 2016 | 33.84 | 34.31 | 33.62 | 34.06 | 151,004 | +0.28(+0.83%) |
Nov 07, 2016 | 34.02 | 34.45 | 33.63 | 33.78 | 299,195 | +0.13(+0.38%) |
Nov 04, 2016 | 35.53 | 35.53 | 32.86 | 33.65 | 358,260 | -1.95(-5.49%) |
Nov 03, 2016 | 33.27 | 36.78 | 32.80 | 35.60 | 654,841 | +4.39(+14.08%) |
Nov 02, 2016 | 31.68 | 31.81 | 30.99 | 31.21 | 242,969 | -0.55(-1.75%) |
Nov 01, 2016 | 32.42 | 32.54 | 31.73 | 31.76 | 199,035 | -0.67(-2.08%) |
Oct 31, 2016 | 32.29 | 32.50 | 32.02 | 32.44 | 157,067 | +0.30(+0.93%) |
Oct 28, 2016 | 32.17 | 32.61 | 32.07 | 32.14 | 129,419 | -0.01(-0.03%) |
Oct 27, 2016 | 32.73 | 32.74 | 32.01 | 32.15 | 174,492 | -0.49(-1.49%) |
Oct 26, 2016 | 32.84 | 33.35 | 32.62 | 32.63 | 140,802 | -0.37(-1.11%) |
Oct 25, 2016 | 33.09 | 33.21 | 32.84 | 33.00 | 197,413 | -0.20(-0.59%) |
Oct 24, 2016 | 33.22 | 33.57 | 33.15 | 33.20 | 104,247 | +0.24(+0.72%) |
Oct 21, 2016 | 32.72 | 33.09 | 32.39 | 32.96 | 165,658 | +0.12(+0.36%) |
Oct 20, 2016 | 33.58 | 33.58 | 32.75 | 32.84 | 209,608 | -0.88(-2.61%) |
Oct 19, 2016 | 33.80 | 34.02 | 33.56 | 33.72 | 126,023 | +0.06(+0.18%) |
Oct 18, 2016 | 34.47 | 34.47 | 33.66 | 33.66 | 235,626 | -0.41(-1.20%) |
Oct 17, 2016 | 33.80 | 34.20 | 33.80 | 34.07 | 188,284 | +0.16(+0.48%) |
Oct 14, 2016 | 34.21 | 34.49 | 33.90 | 33.91 | 67,582 | -0.12(-0.35%) |
Oct 13, 2016 | 34.22 | 34.32 | 33.80 | 34.02 | 191,037 | -0.38(-1.09%) |
Oct 12, 2016 | 34.02 | 34.42 | 33.95 | 34.40 | 139,789 | +0.28(+0.83%) |
Oct 11, 2016 | 34.49 | 34.54 | 33.90 | 34.12 | 174,885 | -0.55(-1.57%) |
Oct 10, 2016 | 34.66 | 34.88 | 34.56 | 34.66 | 137,114 | +0.14(+0.42%) |
Oct 07, 2016 | 35.01 | 35.01 | 34.29 | 34.52 | 160,312 | -0.57(-1.63%) |
Oct 06, 2016 | 35.03 | 35.12 | 34.81 | 35.09 | 141,741 | +0.03(+0.10%) |
Oct 05, 2016 | 34.95 | 35.15 | 34.91 | 35.06 | 235,307 | +0.12(+0.34%) |
Oct 04, 2016 | 35.39 | 35.44 | 34.78 | 34.94 | 120,984 | -0.46(-1.30%) |
Oct 03, 2016 | 35.24 | 35.41 | 34.86 | 35.40 | 431,162 | +0.14(+0.41%) |
Sep 30, 2016 | 35.58 | 35.58 | 35.22 | 35.25 | 207,450 | -0.08(-0.22%) |
Sep 29, 2016 | 36.17 | 36.29 | 35.32 | 35.33 | 226,891 | -0.98(-2.70%) |
Sep 28, 2016 | 35.37 | 36.33 | 35.29 | 36.31 | 292,531 | +0.95(+2.68%) |
Sep 27, 2016 | 35.50 | 35.60 | 34.60 | 35.36 | 274,284 | -0.14(-0.41%) |
Sep 26, 2016 | 35.91 | 35.91 | 35.47 | 35.51 | 193,691 | -0.57(-1.58%) |
Sep 23, 2016 | 37.56 | 37.56 | 35.88 | 36.08 | 285,471 | -1.55(-4.13%) |
Sep 22, 2016 | 37.39 | 37.78 | 37.02 | 37.63 | 300,219 | +0.33(+0.88%) |
Sep 21, 2016 | 36.63 | 37.35 | 36.57 | 37.30 | 152,248 | +0.76(+2.09%) |
Sep 20, 2016 | 36.34 | 37.06 | 36.34 | 36.54 | 169,665 | +0.40(+1.11%) |
Sep 19, 2016 | 36.43 | 36.62 | 35.93 | 36.14 | 191,094 | -0.23(-0.63%) |
Sep 16, 2016 | 36.75 | 36.78 | 36.08 | 36.37 | 286,352 | -0.31(-0.84%) |
Sep 15, 2016 | 36.12 | 36.77 | 35.97 | 36.68 | 155,840 | +0.48(+1.32%) |
Sep 14, 2016 | 35.76 | 36.36 | 35.69 | 36.20 | 193,665 | +0.55(+1.56%) |
Sep 13, 2016 | 36.60 | 36.60 | 35.64 | 35.65 | 177,281 | -1.11(-3.02%) |
Sep 12, 2016 | 36.30 | 36.84 | 36.24 | 36.75 | 151,073 | +0.39(+1.07%) |
Sep 09, 2016 | 37.13 | 37.13 | 36.05 | 36.37 | 260,970 | -1.04(-2.79%) |
Sep 08, 2016 | 37.89 | 37.89 | 37.27 | 37.41 | 100,830 | -0.48(-1.28%) |
Sep 07, 2016 | 37.55 | 38.01 | 37.33 | 37.89 | 281,546 | +0.39(+1.04%) |
Sep 06, 2016 | 37.89 | 37.89 | 37.33 | 37.50 | 106,575 | -0.37(-0.96%) |
Sep 02, 2016 | 37.74 | 37.87 | 37.87 | 37.87 | 159,547 | +0.14(+0.38%) |