Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.93 | 37.50 | 36.41 | 36.88 | 441,110 | +0.10(+0.27%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.70 | 36.78 | 332,009 | -0.25(-0.68%) |
Nov 28, 2016 | 37.85 | 37.94 | 36.84 | 37.03 | 377,067 | -0.91(-2.40%) |
Nov 25, 2016 | 37.50 | 38.09 | 37.27 | 37.94 | 238,198 | +0.46(+1.23%) |
Nov 23, 2016 | 37.48 | 37.48 | 37.48 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 37.35 | 37.73 | 37.18 | 37.44 | 343,637 | +0.16(+0.43%) |
Nov 21, 2016 | 37.17 | 37.43 | 36.68 | 37.28 | 360,636 | +0.39(+1.06%) |
Nov 18, 2016 | 36.50 | 37.20 | 36.06 | 36.89 | 606,499 | +0.48(+1.32%) |
Nov 17, 2016 | 36.30 | 36.44 | 35.86 | 36.41 | 607,569 | +0.13(+0.36%) |
Nov 16, 2016 | 37.75 | 37.77 | 36.10 | 36.28 | 1,173,355 | -1.75(-4.60%) |
Nov 15, 2016 | 38.23 | 38.95 | 37.61 | 38.03 | 571,227 | -0.17(-0.45%) |
Nov 14, 2016 | 37.95 | 39.51 | 37.72 | 38.20 | 1,456,749 | +0.49(+1.30%) |
Nov 11, 2016 | 36.54 | 38.17 | 36.20 | 37.71 | 1,677,842 | +0.90(+2.44%) |
Nov 10, 2016 | 35.93 | 38.97 | 35.75 | 36.81 | 4,449,942 | +3.55(+10.67%) |
Nov 09, 2016 | 31.90 | 33.68 | 31.90 | 33.26 | 1,518,174 | +0.70(+2.15%) |
Nov 08, 2016 | 32.24 | 33.00 | 31.90 | 32.56 | 607,116 | +0.26(+0.80%) |
Nov 07, 2016 | 32.30 | 32.73 | 32.03 | 32.30 | 544,516 | +0.55(+1.73%) |
Nov 04, 2016 | 31.91 | 32.35 | 31.72 | 31.75 | 461,688 | -0.18(-0.56%) |
Nov 03, 2016 | 32.29 | 32.48 | 31.76 | 31.93 | 863,720 | -0.52(-1.60%) |
Nov 02, 2016 | 31.51 | 32.70 | 31.50 | 32.45 | 796,948 | +0.85(+2.69%) |
Nov 01, 2016 | 31.89 | 33.00 | 31.59 | 31.60 | 881,639 | -0.29(-0.91%) |
Oct 31, 2016 | 32.06 | 32.15 | 31.69 | 31.89 | 385,117 | -0.05(-0.16%) |
Oct 28, 2016 | 31.40 | 31.97 | 31.07 | 31.94 | 477,421 | +0.40(+1.27%) |
Oct 27, 2016 | 31.65 | 31.81 | 31.30 | 31.54 | 344,645 | +0.14(+0.45%) |
Oct 26, 2016 | 32.11 | 32.35 | 30.90 | 31.40 | 731,283 | -1.07(-3.30%) |
Oct 25, 2016 | 32.36 | 32.63 | 31.84 | 32.47 | 565,190 | -0.41(-1.25%) |
Oct 24, 2016 | 32.89 | 33.04 | 32.46 | 32.88 | 555,982 | +0.34(+1.04%) |
Oct 21, 2016 | 32.36 | 32.95 | 32.03 | 32.54 | 353,912 | +0.14(+0.43%) |
Oct 20, 2016 | 32.54 | 32.77 | 32.02 | 32.40 | 362,136 | -0.43(-1.31%) |
Oct 19, 2016 | 31.95 | 32.92 | 31.89 | 32.83 | 484,596 | +0.88(+2.75%) |
Oct 18, 2016 | 32.00 | 32.55 | 31.91 | 31.95 | 290,693 | +0.10(+0.31%) |
Oct 17, 2016 | 32.25 | 32.29 | 31.72 | 31.85 | 348,477 | -0.45(-1.39%) |
Oct 14, 2016 | 32.25 | 32.76 | 32.21 | 32.30 | 370,113 | +0.09(+0.28%) |
Oct 13, 2016 | 31.70 | 32.46 | 31.50 | 32.21 | 352,497 | +0.30(+0.94%) |
Oct 12, 2016 | 32.23 | 32.37 | 31.86 | 31.91 | 486,612 | -0.23(-0.72%) |
Oct 11, 2016 | 33.19 | 33.34 | 32.05 | 32.14 | 724,566 | -1.01(-3.05%) |
Oct 10, 2016 | 33.25 | 33.63 | 33.04 | 33.15 | 700,360 | +0.16(+0.48%) |
Oct 07, 2016 | 33.27 | 33.46 | 32.61 | 32.99 | 620,433 | -0.25(-0.75%) |
Oct 06, 2016 | 34.11 | 34.18 | 33.22 | 33.24 | 770,716 | -1.12(-3.26%) |
Oct 05, 2016 | 33.76 | 34.77 | 33.76 | 34.36 | 746,002 | +0.76(+2.26%) |
Oct 04, 2016 | 34.49 | 34.93 | 33.53 | 33.60 | 671,754 | -0.85(-2.47%) |
Oct 03, 2016 | 34.67 | 34.97 | 34.28 | 34.45 | 400,093 | -0.22(-0.63%) |
Sep 30, 2016 | 34.93 | 35.01 | 34.53 | 34.67 | 561,247 | -0.30(-0.86%) |
Sep 29, 2016 | 35.15 | 35.38 | 34.93 | 34.97 | 531,904 | -0.32(-0.91%) |
Sep 28, 2016 | 35.36 | 35.44 | 34.61 | 35.29 | 911,954 | -0.30(-0.84%) |
Sep 27, 2016 | 35.43 | 35.64 | 35.24 | 35.59 | 674,022 | +0.23(+0.65%) |
Sep 26, 2016 | 35.25 | 35.53 | 34.93 | 35.36 | 386,754 | +0.10(+0.28%) |
Sep 23, 2016 | 35.04 | 35.57 | 34.96 | 35.26 | 584,814 | +0.16(+0.46%) |
Sep 22, 2016 | 34.86 | 35.12 | 34.35 | 35.10 | 635,504 | +0.75(+2.18%) |
Sep 21, 2016 | 34.27 | 34.50 | 33.79 | 34.35 | 796,175 | +0.25(+0.73%) |
Sep 20, 2016 | 34.88 | 34.95 | 33.83 | 34.10 | 712,491 | -0.69(-1.98%) |
Sep 19, 2016 | 35.04 | 35.11 | 34.53 | 34.79 | 759,166 | -0.16(-0.46%) |
Sep 16, 2016 | 34.59 | 35.37 | 34.46 | 34.95 | 1,396,404 | +0.35(+1.01%) |
Sep 15, 2016 | 34.27 | 34.83 | 34.27 | 34.60 | 569,157 | +0.08(+0.23%) |
Sep 14, 2016 | 34.17 | 34.69 | 34.11 | 34.52 | 485,487 | +0.24(+0.70%) |
Sep 13, 2016 | 34.46 | 34.50 | 33.76 | 34.28 | 689,577 | -0.42(-1.21%) |
Sep 12, 2016 | 34.00 | 34.96 | 33.87 | 34.70 | 823,090 | +0.35(+1.02%) |
Sep 09, 2016 | 35.47 | 35.66 | 34.35 | 34.35 | 835,153 | -1.45(-4.05%) |
Sep 08, 2016 | 36.56 | 36.74 | 35.76 | 35.80 | 726,826 | -0.94(-2.56%) |
Sep 07, 2016 | 36.26 | 37.15 | 35.70 | 36.74 | 1,424,407 | +0.53(+1.46%) |
Sep 06, 2016 | 35.10 | 36.40 | 35.03 | 36.21 | 1,333,869 | +1.18(+3.37%) |
Sep 02, 2016 | 35.53 | 35.03 | 35.03 | 35.03 | 1,070,100 | -0.54(-1.52%) |