Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.90 | 37.56 | 35.90 | 36.86 | 469,404 | +1.31(+3.68%) |
Nov 29, 2016 | 36.08 | 36.34 | 35.29 | 35.55 | 210,149 | -0.87(-2.39%) |
Nov 28, 2016 | 37.47 | 37.47 | 36.25 | 36.43 | 202,105 | -0.87(-2.34%) |
Nov 25, 2016 | 37.30 | 37.82 | 36.69 | 37.30 | 120,173 | -0.26(-0.70%) |
Nov 23, 2016 | 37.56 | 37.56 | 37.56 | 0 | -0.35(-0.92%) | |
Nov 22, 2016 | 37.73 | 39.21 | 37.73 | 37.91 | 464,096 | +0.57(+1.52%) |
Nov 21, 2016 | 36.83 | 37.68 | 36.37 | 37.34 | 395,747 | +1.10(+3.04%) |
Nov 18, 2016 | 37.09 | 37.09 | 35.39 | 36.24 | 382,707 | -0.34(-0.93%) |
Nov 17, 2016 | 38.70 | 39.20 | 35.82 | 36.58 | 454,161 | -0.34(-0.92%) |
Nov 16, 2016 | 34.55 | 38.95 | 33.87 | 36.92 | 709,626 | +2.71(+7.92%) |
Nov 15, 2016 | 32.85 | 34.21 | 31.88 | 34.21 | 463,549 | +1.10(+3.32%) |
Nov 14, 2016 | 33.87 | 35.22 | 31.92 | 33.11 | 762,433 | -2.12(-6.01%) |
Nov 11, 2016 | 34.38 | 35.65 | 33.11 | 35.22 | 474,581 | +0.59(+1.71%) |
Nov 10, 2016 | 32.60 | 35.14 | 32.60 | 34.63 | 491,106 | +2.03(+6.23%) |
Nov 09, 2016 | 30.99 | 32.64 | 30.57 | 32.60 | 277,356 | +1.35(+4.34%) |
Nov 08, 2016 | 31.58 | 32.18 | 30.99 | 31.24 | 180,608 | -0.93(-2.89%) |
Nov 07, 2016 | 32.51 | 32.94 | 31.84 | 32.18 | 206,788 | +0.34(+1.06%) |
Nov 04, 2016 | 32.34 | 32.94 | 31.58 | 31.84 | 292,686 | -0.76(-2.34%) |
Nov 03, 2016 | 32.26 | 33.02 | 31.58 | 32.60 | 372,363 | +0.51(+1.58%) |
Nov 02, 2016 | 33.87 | 33.87 | 31.67 | 32.09 | 330,139 | -1.69(-5.01%) |
Nov 01, 2016 | 34.29 | 37.59 | 33.36 | 33.78 | 1,113,348 | +1.35(+4.18%) |
Oct 31, 2016 | 33.36 | 33.57 | 31.16 | 32.43 | 569,386 | -1.19(-3.53%) |
Oct 28, 2016 | 35.31 | 35.31 | 32.43 | 33.61 | 826,743 | -1.69(-4.80%) |
Oct 27, 2016 | 35.99 | 35.99 | 35.05 | 35.31 | 233,699 | -0.51(-1.42%) |
Oct 26, 2016 | 36.16 | 36.46 | 35.31 | 35.82 | 202,968 | -0.51(-1.40%) |
Oct 25, 2016 | 36.66 | 37.68 | 36.07 | 36.32 | 231,629 | -0.08(-0.23%) |
Oct 24, 2016 | 37.26 | 38.02 | 36.20 | 36.41 | 233,636 | -1.19(-3.15%) |
Oct 21, 2016 | 37.93 | 38.27 | 37.51 | 37.59 | 121,150 | -0.85(-2.20%) |
Oct 20, 2016 | 37.43 | 38.74 | 37.26 | 38.44 | 188,400 | +0.76(+2.02%) |
Oct 19, 2016 | 37.85 | 39.03 | 37.51 | 37.68 | 383,203 | +0.17(+0.45%) |
Oct 18, 2016 | 37.17 | 38.02 | 36.75 | 37.51 | 229,155 | +1.02(+2.78%) |
Oct 17, 2016 | 37.09 | 37.17 | 35.99 | 36.49 | 416,167 | -0.42(-1.15%) |
Oct 14, 2016 | 37.34 | 38.10 | 36.07 | 36.92 | 390,434 | -0.08(-0.23%) |
Oct 13, 2016 | 37.85 | 38.19 | 37.00 | 37.00 | 386,970 | -1.52(-3.96%) |
Oct 12, 2016 | 38.86 | 38.86 | 37.51 | 38.53 | 376,529 | -0.59(-1.52%) |
Oct 11, 2016 | 40.81 | 40.98 | 38.61 | 39.12 | 432,461 | -1.86(-4.55%) |
Oct 10, 2016 | 42.00 | 42.34 | 40.94 | 40.98 | 288,168 | -0.34(-0.82%) |
Oct 07, 2016 | 42.00 | 42.34 | 41.32 | 41.32 | 235,978 | -0.76(-1.81%) |
Oct 06, 2016 | 41.24 | 42.25 | 40.47 | 42.08 | 290,227 | +0.93(+2.26%) |
Oct 05, 2016 | 40.64 | 41.49 | 40.22 | 41.15 | 247,199 | +1.19(+2.97%) |
Oct 04, 2016 | 40.13 | 40.64 | 39.12 | 39.97 | 224,862 | +0.17(+0.43%) |
Oct 03, 2016 | 38.70 | 39.80 | 38.44 | 39.80 | 263,156 | +0.59(+1.51%) |
Sep 30, 2016 | 39.20 | 39.54 | 38.19 | 39.20 | 586,320 | +0.51(+1.31%) |
Sep 29, 2016 | 40.64 | 40.64 | 38.61 | 38.70 | 325,187 | -1.61(-3.99%) |
Sep 28, 2016 | 40.30 | 40.81 | 39.12 | 40.30 | 261,593 | +0.51(+1.28%) |
Sep 27, 2016 | 39.54 | 39.88 | 38.70 | 39.80 | 264,398 | -0.08(-0.21%) |
Sep 26, 2016 | 41.66 | 41.66 | 39.88 | 39.88 | 130,808 | -1.35(-3.29%) |
Sep 23, 2016 | 41.57 | 42.42 | 40.85 | 41.24 | 212,575 | -0.34(-0.81%) |
Sep 22, 2016 | 41.40 | 41.74 | 40.73 | 41.57 | 295,570 | +0.85(+2.08%) |
Sep 21, 2016 | 39.88 | 40.81 | 39.37 | 40.73 | 356,647 | +1.52(+3.89%) |
Sep 20, 2016 | 40.30 | 40.64 | 39.20 | 39.20 | 313,344 | -1.19(-2.93%) |
Sep 19, 2016 | 40.56 | 42.00 | 40.13 | 40.39 | 398,349 | +0.42(+1.06%) |
Sep 16, 2016 | 39.29 | 40.39 | 39.03 | 39.97 | 348,810 | +0.34(+0.85%) |
Sep 15, 2016 | 39.54 | 39.71 | 38.53 | 39.63 | 314,234 | +0.42(+1.08%) |
Sep 14, 2016 | 40.30 | 40.39 | 39.03 | 39.20 | 262,158 | -1.10(-2.73%) |
Sep 13, 2016 | 40.13 | 40.73 | 38.61 | 40.30 | 480,436 | -0.47(-1.14%) |
Sep 12, 2016 | 39.78 | 40.77 | 39.08 | 40.77 | 444,592 | +0.66(+1.65%) |
Sep 09, 2016 | 42.34 | 42.75 | 39.78 | 40.11 | 612,765 | -1.90(-4.52%) |
Sep 08, 2016 | 42.50 | 43.99 | 41.84 | 42.01 | 405,991 | -0.08(-0.20%) |
Sep 07, 2016 | 41.26 | 42.75 | 41.26 | 42.09 | 293,603 | +0.50(+1.19%) |
Sep 06, 2016 | 40.36 | 41.76 | 40.11 | 41.60 | 325,271 | +1.57(+3.92%) |
Sep 02, 2016 | 39.86 | 40.03 | 40.03 | 40.03 | 221,095 | +0.66(+1.68%) |