Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.40 | 37.87 | 37.40 | 37.68 | 5,327 | -0.52(-1.36%) |
Nov 29, 2016 | 37.23 | 38.22 | 37.23 | 38.20 | 913 | -0.52(-1.34%) |
Nov 28, 2016 | 38.46 | 38.72 | 38.45 | 38.72 | 879 | +0.21(+0.55%) |
Nov 25, 2016 | 38.72 | 38.72 | 38.51 | 38.51 | 654 | +0.26(+0.68%) |
Nov 23, 2016 | 38.25 | 38.25 | 38.25 | 0 | -0.09(-0.25%) | |
Nov 22, 2016 | 38.50 | 38.50 | 38.34 | 38.34 | 4,176 | -0.09(-0.22%) |
Nov 21, 2016 | 37.70 | 38.70 | 37.70 | 38.43 | 11,674 | +0.99(+2.64%) |
Nov 18, 2016 | 37.43 | 37.44 | 37.30 | 37.44 | 2,549 | -0.51(-1.34%) |
Nov 17, 2016 | 37.95 | 37.95 | 37.95 | 1,252 | +0.00(+0.00%) | |
Nov 16, 2016 | 37.35 | 37.96 | 37.35 | 37.95 | 2,166 | +0.32(+0.85%) |
Nov 15, 2016 | 37.70 | 37.91 | 37.32 | 37.63 | 16,465 | -0.05(-0.15%) |
Nov 14, 2016 | 38.33 | 38.33 | 37.53 | 37.69 | 105,281 | +1.21(+3.32%) |
Nov 11, 2016 | 36.59 | 36.70 | 36.48 | 36.48 | 2,282 | -0.95(-2.55%) |
Nov 10, 2016 | 36.93 | 37.43 | 36.84 | 37.43 | 1,562 | +0.73(+2.00%) |
Nov 09, 2016 | 36.62 | 37.05 | 36.34 | 36.70 | 2,795 | -0.78(-2.07%) |
Nov 08, 2016 | 37.76 | 37.76 | 37.47 | 37.47 | 1,247 | -0.75(-1.96%) |
Nov 07, 2016 | 38.08 | 38.31 | 38.08 | 38.22 | 3,639 | +0.87(+2.32%) |
Nov 04, 2016 | 37.28 | 37.42 | 37.28 | 37.35 | 2,195 | +0.02(+0.07%) |
Nov 03, 2016 | 37.40 | 37.40 | 37.20 | 37.33 | 12,533 | +0.02(+0.05%) |
Nov 02, 2016 | 37.18 | 37.39 | 37.16 | 37.31 | 3,199 | -0.64(-1.69%) |
Nov 01, 2016 | 37.95 | 37.95 | 37.91 | 37.95 | 1,183 | -0.45(-1.17%) |
Oct 31, 2016 | 38.26 | 38.40 | 38.24 | 38.40 | 5,080 | -0.07(-0.18%) |
Oct 28, 2016 | 38.34 | 38.47 | 38.34 | 38.47 | 2,816 | +1.26(+3.39%) |
Oct 27, 2016 | 36.93 | 37.34 | 36.72 | 37.21 | 5,467 | +1.09(+3.03%) |
Oct 26, 2016 | 35.94 | 36.33 | 35.94 | 36.12 | 1,689 | +0.30(+0.85%) |
Oct 25, 2016 | 35.68 | 35.81 | 35.68 | 35.81 | 1,411 | -0.16(-0.44%) |
Oct 24, 2016 | 35.93 | 35.97 | 35.86 | 35.97 | 1,020 | -0.37(-1.02%) |
Oct 21, 2016 | 36.22 | 36.44 | 36.22 | 36.34 | 2,177 | +0.08(+0.22%) |
Oct 20, 2016 | 36.39 | 36.39 | 36.21 | 36.26 | 1,263 | +0.95(+2.69%) |
Oct 19, 2016 | 35.15 | 35.31 | 35.15 | 35.31 | 3,689 | +0.14(+0.40%) |
Oct 18, 2016 | 34.97 | 35.17 | 34.97 | 35.17 | 1,067 | +0.82(+2.39%) |
Oct 17, 2016 | 34.40 | 34.40 | 34.35 | 34.35 | 1,124 | -0.20(-0.58%) |
Oct 14, 2016 | 34.50 | 34.55 | 34.37 | 34.55 | 4,209 | -0.52(-1.48%) |
Oct 13, 2016 | 34.89 | 35.07 | 34.89 | 35.07 | 3,097 | -0.59(-1.65%) |
Oct 12, 2016 | 35.75 | 35.80 | 35.64 | 35.66 | 2,521 | -0.23(-0.64%) |
Oct 11, 2016 | 36.19 | 36.19 | 35.89 | 35.89 | 3,029 | -0.59(-1.62%) |
Oct 10, 2016 | 36.48 | 36.48 | 36.48 | 36.48 | 1,777 | +0.05(+0.14%) |
Oct 07, 2016 | 37.02 | 37.02 | 36.15 | 36.43 | 5,181 | +0.35(+0.97%) |
Oct 06, 2016 | 36.07 | 36.08 | 35.97 | 36.08 | 3,118 | -0.17(-0.47%) |
Oct 05, 2016 | 36.25 | 36.25 | 36.05 | 36.25 | 2,845 | +0.74(+2.08%) |
Oct 04, 2016 | 35.85 | 35.85 | 35.51 | 35.51 | 2,012 | +0.32(+0.91%) |
Oct 03, 2016 | 35.69 | 35.69 | 35.19 | 35.19 | 8,130 | -0.69(-1.92%) |
Sep 30, 2016 | 35.78 | 35.88 | 35.61 | 35.88 | 4,270 | +0.01(+0.03%) |
Sep 29, 2016 | 35.92 | 36.50 | 35.87 | 35.87 | 2,627 | -0.41(-1.13%) |
Sep 28, 2016 | 36.43 | 36.55 | 36.25 | 36.28 | 5,370 | +0.30(+0.83%) |
Sep 27, 2016 | 36.04 | 36.04 | 35.71 | 35.98 | 3,862 | +0.12(+0.33%) |
Sep 26, 2016 | 36.01 | 36.01 | 35.65 | 35.86 | 2,568 | -0.44(-1.21%) |
Sep 23, 2016 | 36.21 | 36.43 | 36.17 | 36.30 | 7,148 | -0.18(-0.49%) |
Sep 22, 2016 | 36.27 | 36.48 | 36.27 | 36.48 | 6,388 | +0.53(+1.47%) |
Sep 21, 2016 | 35.56 | 35.95 | 35.56 | 35.95 | 56,956 | +0.36(+1.01%) |
Sep 20, 2016 | 35.70 | 35.70 | 35.42 | 35.59 | 238,554 | +0.06(+0.17%) |
Sep 19, 2016 | 35.32 | 35.60 | 35.31 | 35.53 | 44,704 | +0.74(+2.13%) |
Sep 16, 2016 | 34.77 | 34.90 | 34.77 | 34.79 | 5,038 | -0.04(-0.11%) |
Sep 15, 2016 | 34.55 | 34.83 | 34.55 | 34.83 | 1,825 | +0.38(+1.09%) |
Sep 14, 2016 | 34.50 | 34.51 | 34.33 | 34.45 | 1,729 | +0.14(+0.42%) |
Sep 13, 2016 | 35.08 | 35.08 | 34.25 | 34.31 | 4,400 | -0.93(-2.64%) |
Sep 12, 2016 | 34.55 | 35.25 | 34.55 | 35.24 | 4,043 | +0.46(+1.32%) |
Sep 09, 2016 | 35.10 | 35.15 | 34.75 | 34.78 | 1,791 | +0.61(+1.79%) |
Sep 08, 2016 | 34.33 | 34.33 | 34.04 | 34.17 | 2,180 | -0.21(-0.61%) |
Sep 07, 2016 | 34.55 | 34.60 | 34.38 | 34.38 | 2,462 | +0.60(+1.78%) |
Sep 06, 2016 | 33.70 | 33.88 | 33.70 | 33.78 | 1,642 | +0.13(+0.39%) |
Sep 02, 2016 | 33.65 | 33.65 | 33.65 | 0 | +0.05(+0.15%) |