Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.96 | 38.05 | 36.43 | 36.57 | 128,708 | -1.15(-3.05%) |
Nov 29, 2016 | 37.00 | 38.05 | 37.00 | 37.72 | 130,567 | +0.96(+2.61%) |
Nov 28, 2016 | 36.81 | 37.10 | 36.21 | 36.76 | 37,418 | -0.34(-0.90%) |
Nov 25, 2016 | 37.14 | 37.14 | 37.00 | 37.10 | 13,591 | +0.05(+0.13%) |
Nov 23, 2016 | 37.05 | 37.05 | 37.05 | 0 | +0.14(+0.39%) | |
Nov 22, 2016 | 36.43 | 37.00 | 36.09 | 36.90 | 48,165 | +0.72(+1.99%) |
Nov 21, 2016 | 36.47 | 36.47 | 36.09 | 36.19 | 56,018 | -0.24(-0.66%) |
Nov 18, 2016 | 35.47 | 36.93 | 35.47 | 36.43 | 74,650 | +0.96(+2.70%) |
Nov 17, 2016 | 35.51 | 35.66 | 35.32 | 35.47 | 67,946 | +0.00(+0.00%) |
Nov 16, 2016 | 35.37 | 35.80 | 34.89 | 35.47 | 52,660 | -0.19(-0.54%) |
Nov 15, 2016 | 34.89 | 35.71 | 34.89 | 35.66 | 100,865 | +0.38(+1.09%) |
Nov 14, 2016 | 35.51 | 38.60 | 35.13 | 35.28 | 70,873 | +0.29(+0.82%) |
Nov 11, 2016 | 34.36 | 35.32 | 34.36 | 34.99 | 93,635 | +0.62(+1.81%) |
Nov 10, 2016 | 33.69 | 33.69 | 33.41 | 34.36 | 58,817 | +0.91(+2.72%) |
Nov 09, 2016 | 32.40 | 33.55 | 32.35 | 33.45 | 62,552 | +1.15(+3.56%) |
Nov 08, 2016 | 32.30 | 32.59 | 32.16 | 32.30 | 97,500 | +0.00(+0.00%) |
Nov 07, 2016 | 31.82 | 32.59 | 31.49 | 32.30 | 73,765 | +0.91(+2.90%) |
Nov 04, 2016 | 31.54 | 32.02 | 31.15 | 31.39 | 72,693 | -0.24(-0.76%) |
Nov 03, 2016 | 31.11 | 31.87 | 31.08 | 31.63 | 30,746 | +0.53(+1.69%) |
Nov 02, 2016 | 31.44 | 31.44 | 31.06 | 31.11 | 19,983 | -0.14(-0.46%) |
Nov 01, 2016 | 31.34 | 32.16 | 30.82 | 31.25 | 24,010 | +0.10(+0.31%) |
Oct 31, 2016 | 30.91 | 31.92 | 30.29 | 31.15 | 55,134 | +0.29(+0.93%) |
Oct 28, 2016 | 30.58 | 30.87 | 29.91 | 30.87 | 20,011 | +0.24(+0.78%) |
Oct 27, 2016 | 30.72 | 30.82 | 30.48 | 30.63 | 28,320 | +0.05(+0.16%) |
Oct 26, 2016 | 30.63 | 30.82 | 30.34 | 30.58 | 16,454 | +0.05(+0.16%) |
Oct 25, 2016 | 30.43 | 30.63 | 30.05 | 30.53 | 17,152 | +0.19(+0.63%) |
Oct 24, 2016 | 30.43 | 30.63 | 29.86 | 30.34 | 26,810 | +0.19(+0.64%) |
Oct 21, 2016 | 29.86 | 30.15 | 29.86 | 30.15 | 6,470 | +0.00(+0.00%) |
Oct 20, 2016 | 30.05 | 30.48 | 30.05 | 30.15 | 10,237 | +0.00(+0.00%) |
Oct 19, 2016 | 30.19 | 30.53 | 30.00 | 30.15 | 13,367 | +0.14(+0.48%) |
Oct 18, 2016 | 30.53 | 30.53 | 29.81 | 30.00 | 13,858 | -0.05(-0.16%) |
Oct 17, 2016 | 30.05 | 30.29 | 29.81 | 30.05 | 13,535 | +0.07(+0.22%) |
Oct 14, 2016 | 29.96 | 30.46 | 29.96 | 29.98 | 24,645 | +0.28(+0.94%) |
Oct 13, 2016 | 30.01 | 30.08 | 29.66 | 29.71 | 11,830 | -0.46(-1.53%) |
Oct 12, 2016 | 30.05 | 30.47 | 29.97 | 30.17 | 15,547 | +0.06(+0.19%) |
Oct 11, 2016 | 30.63 | 30.63 | 29.05 | 30.11 | 18,080 | -0.51(-1.66%) |
Oct 10, 2016 | 29.92 | 30.85 | 29.92 | 30.62 | 20,026 | +0.43(+1.43%) |
Oct 07, 2016 | 29.25 | 30.43 | 29.25 | 30.19 | 17,229 | -0.40(-1.32%) |
Oct 06, 2016 | 30.63 | 30.67 | 30.19 | 30.59 | 31,506 | +0.11(+0.35%) |
Oct 05, 2016 | 30.44 | 30.68 | 30.37 | 30.48 | 23,787 | +0.35(+1.15%) |
Oct 04, 2016 | 30.19 | 30.64 | 30.03 | 30.14 | 20,337 | -0.09(-0.29%) |
Oct 03, 2016 | 30.20 | 30.64 | 30.08 | 30.22 | 31,671 | -0.20(-0.66%) |
Sep 30, 2016 | 29.79 | 30.63 | 29.56 | 30.42 | 37,112 | +0.74(+2.49%) |
Sep 29, 2016 | 30.55 | 30.55 | 27.51 | 29.69 | 33,333 | -0.95(-3.10%) |
Sep 28, 2016 | 30.21 | 30.73 | 30.10 | 30.64 | 17,450 | +0.49(+1.62%) |
Sep 27, 2016 | 29.96 | 30.15 | 29.96 | 30.15 | 40,123 | +0.21(+0.70%) |
Sep 26, 2016 | 30.53 | 30.53 | 29.87 | 29.94 | 21,049 | -0.65(-2.13%) |
Sep 23, 2016 | 30.28 | 30.86 | 30.19 | 30.59 | 26,571 | +0.15(+0.50%) |
Sep 22, 2016 | 30.08 | 30.43 | 30.05 | 30.43 | 24,791 | +0.40(+1.34%) |
Sep 21, 2016 | 30.09 | 30.09 | 29.84 | 30.03 | 18,956 | +0.02(+0.06%) |
Sep 20, 2016 | 30.05 | 30.12 | 29.85 | 30.01 | 24,501 | +0.03(+0.10%) |
Sep 19, 2016 | 30.09 | 30.09 | 29.81 | 29.98 | 31,840 | -0.11(-0.35%) |
Sep 16, 2016 | 29.95 | 30.09 | 29.33 | 30.09 | 64,115 | +0.26(+0.87%) |
Sep 15, 2016 | 29.77 | 30.04 | 29.71 | 29.83 | 20,638 | +0.07(+0.23%) |
Sep 14, 2016 | 29.72 | 29.88 | 29.66 | 29.76 | 29,401 | +0.09(+0.29%) |
Sep 13, 2016 | 29.84 | 29.92 | 29.05 | 29.68 | 33,024 | -0.33(-1.08%) |
Sep 12, 2016 | 29.66 | 30.17 | 29.25 | 30.00 | 48,142 | +0.28(+0.93%) |
Sep 09, 2016 | 29.79 | 29.99 | 29.71 | 29.72 | 24,012 | -0.21(-0.70%) |
Sep 08, 2016 | 30.00 | 30.00 | 29.58 | 29.94 | 16,608 | +0.03(+0.10%) |
Sep 07, 2016 | 29.81 | 30.01 | 29.62 | 29.91 | 40,444 | -0.05(-0.16%) |
Sep 06, 2016 | 30.00 | 30.08 | 29.74 | 29.95 | 27,402 | +0.07(+0.22%) |
Sep 02, 2016 | 29.87 | 29.89 | 29.89 | 29.89 | 19,638 | +0.12(+0.42%) |