Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.46 | 37.46 | 36.81 | 36.83 | 68,755 | -0.32(-0.86%) |
Nov 29, 2016 | 37.30 | 37.48 | 37.14 | 37.15 | 45,660 | +0.10(+0.26%) |
Nov 28, 2016 | 37.60 | 37.60 | 37.05 | 37.05 | 149,757 | -0.41(-1.10%) |
Nov 25, 2016 | 37.58 | 37.58 | 37.30 | 37.46 | 33,668 | +0.11(+0.29%) |
Nov 23, 2016 | 37.36 | 37.36 | 37.36 | 0 | +0.18(+0.48%) | |
Nov 22, 2016 | 36.70 | 37.18 | 36.64 | 37.18 | 17,914 | +0.60(+1.64%) |
Nov 21, 2016 | 36.67 | 36.67 | 36.27 | 36.58 | 30,513 | +0.11(+0.30%) |
Nov 18, 2016 | 36.21 | 36.52 | 36.09 | 36.47 | 19,065 | +0.40(+1.11%) |
Nov 17, 2016 | 35.94 | 36.20 | 35.91 | 36.07 | 27,498 | +0.34(+0.96%) |
Nov 16, 2016 | 35.59 | 35.86 | 35.59 | 35.73 | 11,691 | -0.05(-0.15%) |
Nov 15, 2016 | 35.71 | 35.84 | 35.24 | 35.78 | 15,271 | +0.10(+0.29%) |
Nov 14, 2016 | 35.81 | 35.91 | 35.40 | 35.68 | 14,842 | +0.50(+1.41%) |
Nov 11, 2016 | 33.94 | 35.20 | 33.94 | 35.18 | 2,481 | +1.20(+3.53%) |
Nov 10, 2016 | 33.31 | 34.08 | 33.31 | 33.98 | 10,822 | +1.04(+3.15%) |
Nov 09, 2016 | 31.54 | 32.95 | 31.54 | 32.95 | 25,148 | +1.15(+3.61%) |
Nov 08, 2016 | 31.64 | 31.90 | 31.64 | 31.80 | 18,224 | +0.13(+0.42%) |
Nov 07, 2016 | 31.59 | 31.81 | 31.59 | 31.66 | 2,846 | +0.53(+1.70%) |
Nov 04, 2016 | 31.08 | 31.30 | 30.99 | 31.13 | 12,376 | -0.08(-0.27%) |
Nov 03, 2016 | 31.23 | 31.23 | 31.06 | 31.22 | 2,789 | +0.01(+0.04%) |
Nov 02, 2016 | 31.21 | 31.21 | 31.14 | 31.20 | 4,010 | -0.18(-0.57%) |
Nov 01, 2016 | 31.34 | 31.39 | 31.26 | 31.38 | 2,627 | -0.30(-0.94%) |
Oct 31, 2016 | 31.71 | 31.74 | 31.50 | 31.68 | 2,611 | +0.09(+0.30%) |
Oct 28, 2016 | 31.71 | 31.81 | 31.59 | 31.59 | 901 | -0.18(-0.58%) |
Oct 27, 2016 | 31.95 | 32.00 | 31.70 | 31.77 | 3,591 | -0.23(-0.73%) |
Oct 26, 2016 | 32.07 | 32.07 | 31.95 | 32.00 | 10,250 | -0.10(-0.31%) |
Oct 25, 2016 | 32.26 | 32.28 | 32.05 | 32.10 | 6,371 | -0.11(-0.33%) |
Oct 24, 2016 | 32.41 | 32.41 | 32.21 | 32.21 | 3,300 | +0.18(+0.56%) |
Oct 21, 2016 | 31.94 | 32.09 | 31.94 | 32.03 | 4,148 | -0.11(-0.33%) |
Oct 20, 2016 | 31.99 | 32.14 | 31.99 | 32.14 | 4,033 | -0.12(-0.36%) |
Oct 19, 2016 | 31.95 | 32.28 | 31.95 | 32.25 | 3,841 | +0.19(+0.60%) |
Oct 18, 2016 | 32.12 | 32.19 | 31.93 | 32.06 | 2,909 | +0.16(+0.52%) |
Oct 17, 2016 | 31.99 | 31.99 | 31.82 | 31.90 | 3,487 | -0.03(-0.08%) |
Oct 14, 2016 | 31.89 | 31.92 | 31.89 | 31.92 | 1,935 | +0.00(+0.01%) |
Oct 13, 2016 | 31.89 | 31.92 | 31.81 | 31.92 | 2,630 | -0.39(-1.20%) |
Oct 12, 2016 | 32.11 | 32.31 | 32.10 | 32.31 | 5,516 | +0.21(+0.64%) |
Oct 11, 2016 | 32.10 | 32.10 | 32.10 | 32.10 | 1,680 | -0.40(-1.24%) |
Oct 10, 2016 | 32.42 | 32.55 | 32.42 | 32.50 | 5,829 | +0.28(+0.87%) |
Oct 07, 2016 | 32.34 | 32.44 | 32.17 | 32.22 | 10,714 | -0.18(-0.54%) |
Oct 06, 2016 | 32.31 | 32.45 | 32.31 | 32.40 | 1,307 | -0.11(-0.35%) |
Oct 05, 2016 | 32.30 | 32.63 | 32.30 | 32.51 | 2,985 | +0.26(+0.80%) |
Oct 04, 2016 | 32.39 | 32.47 | 32.22 | 32.25 | 35,089 | -0.14(-0.42%) |
Oct 03, 2016 | 32.39 | 32.51 | 32.25 | 32.39 | 25,994 | -0.07(-0.22%) |
Sep 30, 2016 | 32.39 | 32.55 | 32.39 | 32.46 | 1,087 | +0.17(+0.53%) |
Sep 29, 2016 | 32.47 | 32.47 | 32.24 | 32.29 | 1,346 | -0.30(-0.93%) |
Sep 28, 2016 | 32.48 | 32.59 | 32.41 | 32.59 | 3,762 | +0.25(+0.78%) |
Sep 27, 2016 | 32.27 | 32.42 | 32.20 | 32.34 | 4,620 | +0.09(+0.26%) |
Sep 26, 2016 | 32.41 | 32.41 | 32.24 | 32.26 | 4,837 | -0.47(-1.44%) |
Sep 23, 2016 | 32.68 | 32.73 | 32.68 | 32.73 | 1,231 | -0.01(-0.04%) |
Sep 22, 2016 | 32.54 | 32.74 | 32.48 | 32.74 | 9,549 | +0.43(+1.34%) |
Sep 21, 2016 | 32.11 | 32.31 | 32.03 | 32.31 | 2,014 | +0.23(+0.72%) |
Sep 20, 2016 | 32.14 | 32.14 | 32.08 | 32.08 | 727 | -0.07(-0.23%) |
Sep 19, 2016 | 32.11 | 32.41 | 32.05 | 32.15 | 10,911 | +0.12(+0.36%) |
Sep 16, 2016 | 32.00 | 32.10 | 32.00 | 32.03 | 1,323 | +0.04(+0.14%) |
Sep 15, 2016 | 31.78 | 31.99 | 31.65 | 31.99 | 2,581 | +0.26(+0.83%) |
Sep 13, 2016 | 31.62 | 31.75 | 31.62 | 31.73 | 155 | -0.43(-1.34%) |
Sep 12, 2016 | 31.79 | 32.16 | 31.79 | 32.16 | 3,870 | +0.10(+0.31%) |
Sep 09, 2016 | 32.33 | 32.42 | 32.06 | 32.06 | 24,673 | -0.68(-2.07%) |
Sep 08, 2016 | 32.68 | 32.85 | 32.68 | 32.74 | 5,814 | -0.10(-0.29%) |
Sep 07, 2016 | 32.61 | 32.84 | 32.59 | 32.84 | 2,601 | +0.40(+1.25%) |
Sep 06, 2016 | 32.42 | 32.44 | 32.35 | 32.43 | 4,503 | -0.03(-0.10%) |
Sep 02, 2016 | 32.48 | 32.46 | 32.46 | 32.46 | 2,915 | +0.20(+0.61%) |