Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.53 | 37.64 | 36.85 | 36.88 | 84,710 | -0.40(-1.07%) |
Nov 29, 2016 | 37.43 | 37.64 | 37.14 | 37.28 | 123,049 | +0.04(+0.10%) |
Nov 28, 2016 | 37.93 | 38.40 | 37.17 | 37.25 | 59,236 | -0.87(-2.28%) |
Nov 25, 2016 | 38.22 | 38.33 | 38.04 | 38.11 | 29,974 | -0.22(-0.57%) |
Nov 23, 2016 | 38.33 | 38.33 | 38.33 | 0 | +0.29(+0.76%) | |
Nov 22, 2016 | 38.11 | 38.11 | 37.64 | 38.04 | 87,166 | +0.22(+0.57%) |
Nov 21, 2016 | 38.04 | 38.95 | 36.81 | 37.82 | 53,118 | -0.18(-0.48%) |
Nov 18, 2016 | 37.75 | 38.04 | 37.39 | 38.01 | 68,546 | +0.04(+0.10%) |
Nov 17, 2016 | 38.15 | 39.63 | 37.41 | 37.97 | 66,499 | +0.33(+0.87%) |
Nov 16, 2016 | 37.61 | 38.01 | 36.17 | 37.64 | 84,537 | -0.11(-0.29%) |
Nov 15, 2016 | 36.38 | 37.82 | 34.89 | 37.75 | 102,698 | +0.90(+2.46%) |
Nov 14, 2016 | 36.52 | 37.61 | 35.91 | 36.85 | 94,403 | +0.36(+0.99%) |
Nov 11, 2016 | 35.29 | 36.52 | 34.28 | 36.49 | 159,387 | +1.19(+3.38%) |
Nov 10, 2016 | 35.11 | 35.76 | 34.78 | 35.29 | 109,203 | +0.54(+1.56%) |
Nov 09, 2016 | 32.90 | 34.93 | 32.90 | 34.75 | 74,209 | +1.95(+5.96%) |
Nov 08, 2016 | 32.90 | 33.05 | 32.58 | 32.79 | 38,236 | -0.18(-0.55%) |
Nov 07, 2016 | 32.76 | 33.08 | 32.25 | 32.97 | 43,980 | +0.76(+2.36%) |
Nov 04, 2016 | 32.40 | 33.12 | 32.07 | 32.21 | 56,263 | -0.18(-0.56%) |
Nov 03, 2016 | 32.18 | 32.43 | 32.14 | 32.40 | 33,233 | +0.22(+0.67%) |
Nov 02, 2016 | 32.83 | 32.83 | 31.92 | 32.18 | 49,664 | -0.65(-1.98%) |
Nov 01, 2016 | 33.30 | 33.30 | 32.54 | 32.83 | 47,049 | -0.40(-1.20%) |
Oct 31, 2016 | 33.08 | 33.41 | 32.94 | 33.23 | 54,903 | +0.18(+0.55%) |
Oct 28, 2016 | 33.37 | 33.37 | 32.79 | 33.05 | 43,398 | -0.33(-0.98%) |
Oct 27, 2016 | 33.55 | 33.66 | 33.01 | 33.37 | 70,787 | +0.07(+0.22%) |
Oct 26, 2016 | 32.76 | 33.55 | 32.40 | 33.30 | 105,652 | +0.33(+0.99%) |
Oct 25, 2016 | 31.53 | 34.28 | 31.53 | 32.97 | 177,431 | +2.35(+7.68%) |
Oct 24, 2016 | 29.83 | 30.66 | 29.83 | 30.62 | 51,267 | +0.83(+2.79%) |
Oct 21, 2016 | 29.61 | 29.88 | 29.54 | 29.79 | 41,143 | -0.11(-0.36%) |
Oct 20, 2016 | 29.57 | 29.97 | 29.50 | 29.90 | 47,435 | +0.22(+0.73%) |
Oct 19, 2016 | 29.28 | 29.83 | 29.28 | 29.68 | 42,785 | +0.54(+1.86%) |
Oct 18, 2016 | 29.46 | 29.61 | 29.07 | 29.14 | 31,705 | +0.00(+0.00%) |
Oct 17, 2016 | 29.17 | 29.46 | 29.13 | 29.14 | 38,088 | -0.11(-0.37%) |
Oct 14, 2016 | 29.20 | 29.59 | 29.12 | 29.25 | 44,296 | +0.30(+1.03%) |
Oct 13, 2016 | 29.29 | 29.29 | 28.66 | 28.95 | 59,041 | -0.54(-1.82%) |
Oct 12, 2016 | 29.19 | 29.58 | 29.13 | 29.48 | 44,783 | +0.22(+0.74%) |
Oct 11, 2016 | 29.35 | 29.46 | 29.10 | 29.27 | 43,490 | -0.03(-0.10%) |
Oct 10, 2016 | 29.28 | 29.59 | 29.10 | 29.30 | 31,046 | +0.16(+0.55%) |
Oct 07, 2016 | 29.04 | 29.17 | 28.96 | 29.14 | 64,134 | -0.03(-0.10%) |
Oct 06, 2016 | 28.96 | 29.21 | 28.77 | 29.17 | 67,151 | +0.32(+1.10%) |
Oct 05, 2016 | 28.59 | 29.12 | 28.59 | 28.85 | 76,078 | +0.30(+1.07%) |
Oct 04, 2016 | 28.42 | 28.80 | 28.32 | 28.54 | 101,905 | +0.12(+0.43%) |
Oct 03, 2016 | 28.72 | 28.86 | 28.17 | 28.42 | 155,151 | -0.70(-2.39%) |
Sep 30, 2016 | 29.06 | 29.56 | 29.04 | 29.12 | 96,351 | +0.21(+0.73%) |
Sep 29, 2016 | 29.72 | 29.77 | 28.89 | 28.91 | 74,392 | -0.75(-2.54%) |
Sep 28, 2016 | 29.79 | 29.83 | 29.24 | 29.66 | 124,730 | +0.04(+0.15%) |
Sep 27, 2016 | 29.41 | 29.67 | 29.14 | 29.62 | 68,009 | +0.26(+0.88%) |
Sep 26, 2016 | 29.85 | 29.85 | 29.29 | 29.36 | 73,832 | -0.52(-1.73%) |
Sep 23, 2016 | 30.12 | 30.27 | 29.85 | 29.87 | 60,292 | -0.36(-1.19%) |
Sep 22, 2016 | 29.80 | 30.29 | 29.69 | 30.23 | 73,223 | +0.68(+2.31%) |
Sep 21, 2016 | 29.81 | 29.99 | 29.39 | 29.55 | 103,440 | -0.25(-0.84%) |
Sep 20, 2016 | 30.22 | 30.55 | 29.79 | 29.80 | 203,197 | -0.67(-2.21%) |
Sep 19, 2016 | 30.68 | 31.46 | 30.40 | 30.48 | 116,770 | -0.01(-0.02%) |
Sep 16, 2016 | 30.48 | 30.89 | 30.30 | 30.48 | 97,832 | +0.12(+0.40%) |
Sep 15, 2016 | 29.87 | 30.43 | 29.87 | 30.36 | 45,052 | +0.42(+1.41%) |
Sep 14, 2016 | 30.25 | 30.36 | 29.87 | 29.94 | 27,397 | -0.24(-0.81%) |
Sep 13, 2016 | 30.61 | 30.61 | 30.06 | 30.18 | 68,280 | -0.57(-1.84%) |
Sep 12, 2016 | 30.34 | 30.76 | 30.25 | 30.75 | 62,883 | +0.39(+1.30%) |
Sep 09, 2016 | 30.51 | 30.63 | 30.34 | 30.35 | 56,125 | -0.24(-0.80%) |
Sep 08, 2016 | 30.36 | 30.67 | 30.18 | 30.60 | 46,479 | +0.22(+0.73%) |
Sep 07, 2016 | 30.17 | 30.38 | 30.12 | 30.38 | 35,942 | +0.27(+0.88%) |
Sep 06, 2016 | 30.35 | 30.36 | 29.93 | 30.11 | 56,925 | -0.24(-0.80%) |
Sep 02, 2016 | 30.31 | 30.35 | 30.35 | 30.35 | 41,815 | +0.06(+0.21%) |