Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.91 | 38.22 | 37.57 | 37.64 | 312,533 | -0.07(-0.19%) |
Nov 29, 2016 | 37.87 | 38.06 | 37.33 | 37.71 | 394,094 | -0.04(-0.11%) |
Nov 28, 2016 | 37.34 | 37.84 | 37.13 | 37.75 | 178,254 | +0.21(+0.57%) |
Nov 25, 2016 | 37.20 | 37.63 | 37.15 | 37.54 | 48,493 | +0.34(+0.92%) |
Nov 23, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 37.03 | 37.29 | 36.95 | 37.20 | 93,652 | +0.19(+0.51%) |
Nov 21, 2016 | 36.98 | 37.19 | 36.36 | 37.01 | 190,234 | +0.03(+0.09%) |
Nov 18, 2016 | 35.63 | 36.98 | 35.62 | 36.98 | 238,442 | +1.32(+3.69%) |
Nov 17, 2016 | 35.39 | 35.79 | 35.21 | 35.66 | 339,202 | +0.35(+0.99%) |
Nov 16, 2016 | 35.54 | 35.76 | 35.00 | 35.31 | 282,322 | -0.23(-0.65%) |
Nov 15, 2016 | 35.82 | 35.82 | 35.27 | 35.54 | 510,651 | -0.19(-0.53%) |
Nov 14, 2016 | 36.46 | 36.68 | 35.45 | 35.73 | 229,379 | -0.54(-1.49%) |
Nov 11, 2016 | 36.12 | 36.66 | 36.04 | 36.27 | 241,877 | +0.02(+0.07%) |
Nov 10, 2016 | 36.46 | 37.11 | 35.80 | 36.25 | 237,766 | +0.25(+0.68%) |
Nov 09, 2016 | 35.51 | 36.17 | 34.95 | 36.00 | 201,036 | +0.40(+1.14%) |
Nov 08, 2016 | 34.98 | 35.73 | 34.98 | 35.59 | 143,052 | +0.56(+1.61%) |
Nov 07, 2016 | 34.39 | 35.13 | 34.39 | 35.03 | 137,660 | +0.98(+2.87%) |
Nov 04, 2016 | 33.99 | 34.37 | 33.99 | 34.06 | 163,177 | +0.00(+0.00%) |
Nov 03, 2016 | 34.57 | 34.57 | 34.02 | 34.06 | 112,486 | -0.35(-1.01%) |
Nov 02, 2016 | 34.90 | 35.05 | 34.40 | 34.40 | 162,512 | -0.43(-1.23%) |
Nov 01, 2016 | 35.58 | 35.70 | 34.76 | 34.83 | 290,938 | -0.83(-2.34%) |
Oct 31, 2016 | 35.24 | 35.69 | 35.06 | 35.67 | 204,293 | +0.44(+1.24%) |
Oct 28, 2016 | 35.68 | 35.98 | 35.14 | 35.23 | 141,712 | -0.50(-1.40%) |
Oct 27, 2016 | 36.13 | 36.42 | 35.56 | 35.73 | 438,661 | -0.12(-0.33%) |
Oct 26, 2016 | 37.02 | 37.17 | 35.80 | 35.85 | 218,287 | -1.36(-3.67%) |
Oct 25, 2016 | 36.03 | 37.28 | 35.76 | 37.21 | 374,281 | +1.23(+3.42%) |
Oct 24, 2016 | 35.55 | 36.12 | 35.54 | 35.98 | 534,199 | +0.50(+1.41%) |
Oct 21, 2016 | 35.76 | 36.15 | 35.47 | 35.48 | 355,148 | -0.73(-2.02%) |
Oct 20, 2016 | 36.50 | 36.50 | 35.44 | 36.21 | 321,401 | -0.26(-0.72%) |
Oct 19, 2016 | 36.71 | 36.75 | 36.08 | 36.48 | 345,440 | -0.29(-0.80%) |
Oct 18, 2016 | 37.35 | 37.38 | 36.10 | 36.77 | 528,883 | -0.23(-0.62%) |
Oct 17, 2016 | 36.84 | 37.01 | 36.46 | 37.00 | 158,678 | +0.21(+0.58%) |
Oct 14, 2016 | 36.42 | 36.93 | 36.42 | 36.79 | 167,383 | +0.46(+1.27%) |
Oct 13, 2016 | 35.91 | 36.49 | 35.71 | 36.32 | 294,113 | +0.29(+0.79%) |
Oct 12, 2016 | 35.02 | 36.49 | 34.86 | 36.04 | 409,712 | +1.13(+3.25%) |
Oct 11, 2016 | 34.91 | 35.21 | 34.58 | 34.90 | 509,249 | -0.11(-0.32%) |
Oct 10, 2016 | 34.88 | 35.15 | 34.56 | 35.02 | 275,779 | +0.21(+0.62%) |
Oct 07, 2016 | 34.45 | 34.98 | 34.40 | 34.80 | 263,926 | +0.40(+1.15%) |
Oct 06, 2016 | 34.77 | 35.04 | 34.22 | 34.40 | 183,385 | -0.48(-1.39%) |
Oct 05, 2016 | 35.17 | 35.32 | 34.72 | 34.89 | 400,740 | -0.08(-0.23%) |
Oct 04, 2016 | 35.21 | 35.21 | 34.52 | 34.97 | 231,824 | -0.29(-0.81%) |
Oct 03, 2016 | 35.25 | 35.28 | 34.95 | 35.25 | 162,129 | -0.02(-0.05%) |
Sep 30, 2016 | 35.55 | 35.77 | 35.20 | 35.27 | 268,829 | -0.29(-0.83%) |
Sep 29, 2016 | 35.78 | 35.86 | 35.44 | 35.56 | 110,152 | -0.33(-0.91%) |
Sep 28, 2016 | 35.55 | 36.18 | 35.49 | 35.89 | 346,930 | +0.29(+0.80%) |
Sep 27, 2016 | 35.81 | 35.95 | 35.43 | 35.60 | 214,660 | -0.14(-0.40%) |
Sep 26, 2016 | 36.50 | 36.51 | 35.72 | 35.75 | 182,659 | -0.86(-2.36%) |
Sep 23, 2016 | 36.83 | 37.08 | 36.57 | 36.61 | 233,954 | -0.17(-0.45%) |
Sep 22, 2016 | 36.95 | 37.15 | 36.75 | 36.78 | 337,865 | -0.04(-0.11%) |
Sep 21, 2016 | 36.12 | 36.85 | 35.81 | 36.82 | 149,367 | +0.91(+2.54%) |
Sep 20, 2016 | 36.07 | 36.29 | 35.82 | 35.90 | 100,587 | -0.09(-0.24%) |
Sep 19, 2016 | 35.90 | 36.27 | 35.50 | 35.99 | 99,948 | +0.15(+0.42%) |
Sep 16, 2016 | 36.12 | 36.21 | 35.80 | 35.84 | 153,579 | -0.40(-1.12%) |
Sep 15, 2016 | 35.70 | 36.25 | 35.58 | 36.25 | 90,733 | +0.65(+1.83%) |
Sep 14, 2016 | 35.74 | 35.98 | 35.54 | 35.59 | 60,823 | -0.15(-0.42%) |
Sep 13, 2016 | 35.79 | 36.22 | 35.53 | 35.75 | 168,962 | -0.15(-0.42%) |
Sep 12, 2016 | 35.81 | 36.17 | 35.65 | 35.90 | 171,002 | +0.04(+0.11%) |
Sep 09, 2016 | 36.27 | 36.27 | 35.78 | 35.86 | 166,776 | -0.57(-1.56%) |
Sep 08, 2016 | 36.39 | 36.98 | 36.19 | 36.42 | 83,876 | -0.05(-0.13%) |
Sep 07, 2016 | 36.91 | 36.99 | 36.37 | 36.47 | 187,838 | -0.35(-0.94%) |
Sep 06, 2016 | 36.94 | 36.94 | 36.39 | 36.82 | 153,389 | -0.03(-0.09%) |
Sep 02, 2016 | 36.87 | 36.85 | 36.85 | 36.85 | 194,103 | +0.18(+0.49%) |