Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.29 | 37.34 | 36.91 | 36.91 | 138,971 | -0.25(-0.68%) |
Nov 29, 2016 | 37.16 | 37.39 | 37.10 | 37.16 | 100,648 | +0.00(+0.00%) |
Nov 28, 2016 | 37.30 | 37.35 | 37.14 | 37.16 | 101,786 | -0.19(-0.50%) |
Nov 25, 2016 | 37.25 | 37.36 | 37.22 | 37.35 | 26,798 | +0.11(+0.29%) |
Nov 23, 2016 | 37.24 | 37.24 | 37.24 | 0 | +0.06(+0.16%) | |
Nov 22, 2016 | 37.05 | 37.20 | 37.00 | 37.18 | 167,272 | +0.21(+0.58%) |
Nov 21, 2016 | 36.82 | 37.00 | 36.74 | 36.97 | 81,656 | +0.32(+0.88%) |
Nov 18, 2016 | 36.74 | 36.75 | 36.61 | 36.65 | 87,430 | -0.10(-0.27%) |
Nov 17, 2016 | 36.39 | 36.75 | 36.37 | 36.74 | 250,675 | +0.32(+0.88%) |
Nov 16, 2016 | 36.15 | 36.46 | 36.14 | 36.42 | 91,971 | +0.18(+0.49%) |
Nov 15, 2016 | 35.96 | 36.33 | 35.96 | 36.25 | 216,135 | +0.43(+1.20%) |
Nov 14, 2016 | 35.99 | 36.10 | 35.74 | 35.82 | 95,345 | -0.05(-0.14%) |
Nov 11, 2016 | 35.29 | 35.86 | 35.26 | 35.86 | 232,237 | +0.62(+1.77%) |
Nov 10, 2016 | 35.85 | 36.11 | 34.98 | 35.24 | 116,840 | -0.39(-1.10%) |
Nov 09, 2016 | 35.00 | 35.75 | 34.84 | 35.63 | 456,405 | +0.06(+0.16%) |
Nov 08, 2016 | 35.42 | 35.73 | 35.28 | 35.57 | 132,059 | +0.14(+0.39%) |
Nov 07, 2016 | 35.14 | 35.46 | 35.05 | 35.44 | 183,577 | +0.94(+2.72%) |
Nov 04, 2016 | 34.58 | 34.82 | 34.44 | 34.50 | 158,020 | -0.14(-0.39%) |
Nov 03, 2016 | 34.73 | 34.82 | 34.61 | 34.63 | 215,620 | -0.10(-0.28%) |
Nov 02, 2016 | 35.02 | 35.19 | 34.65 | 34.73 | 148,143 | -0.24(-0.70%) |
Nov 01, 2016 | 35.30 | 35.34 | 34.62 | 34.98 | 1,703,197 | -0.24(-0.69%) |
Oct 31, 2016 | 35.09 | 35.27 | 34.99 | 35.22 | 111,340 | +0.26(+0.73%) |
Oct 28, 2016 | 35.03 | 35.35 | 34.95 | 34.96 | 49,531 | -0.02(-0.06%) |
Oct 27, 2016 | 35.51 | 35.51 | 34.97 | 34.99 | 77,253 | -0.32(-0.91%) |
Oct 26, 2016 | 35.20 | 35.56 | 35.20 | 35.31 | 60,219 | +0.06(+0.17%) |
Oct 25, 2016 | 35.46 | 35.46 | 35.17 | 35.25 | 103,741 | -0.20(-0.55%) |
Oct 24, 2016 | 35.17 | 35.47 | 35.17 | 35.44 | 83,747 | +0.44(+1.26%) |
Oct 21, 2016 | 34.81 | 35.01 | 34.72 | 35.01 | 41,826 | +0.05(+0.14%) |
Oct 20, 2016 | 34.95 | 35.01 | 34.73 | 34.96 | 80,163 | -0.05(-0.14%) |
Oct 19, 2016 | 34.87 | 35.04 | 34.84 | 35.01 | 169,912 | +0.11(+0.31%) |
Oct 18, 2016 | 34.97 | 35.02 | 34.84 | 34.90 | 92,928 | +0.30(+0.87%) |
Oct 17, 2016 | 34.73 | 34.85 | 34.60 | 34.60 | 66,463 | -0.13(-0.37%) |
Oct 14, 2016 | 34.83 | 35.13 | 34.69 | 34.72 | 593,821 | +0.04(+0.11%) |
Oct 13, 2016 | 34.75 | 34.80 | 34.28 | 34.68 | 88,404 | -0.36(-1.03%) |
Oct 12, 2016 | 35.10 | 35.12 | 34.83 | 35.04 | 64,963 | -0.13(-0.36%) |
Oct 11, 2016 | 35.80 | 35.80 | 35.00 | 35.17 | 80,864 | -0.67(-1.88%) |
Oct 10, 2016 | 35.90 | 36.14 | 35.82 | 35.85 | 69,322 | +0.04(+0.11%) |
Oct 07, 2016 | 35.90 | 35.94 | 35.61 | 35.81 | 49,694 | -0.11(-0.30%) |
Oct 06, 2016 | 35.91 | 35.93 | 35.68 | 35.91 | 46,173 | -0.12(-0.33%) |
Oct 05, 2016 | 35.81 | 36.16 | 35.81 | 36.03 | 257,922 | +0.27(+0.76%) |
Oct 04, 2016 | 35.85 | 36.00 | 35.64 | 35.76 | 299,472 | -0.02(-0.05%) |
Oct 03, 2016 | 35.85 | 35.98 | 35.73 | 35.78 | 736,039 | -0.11(-0.30%) |
Sep 30, 2016 | 35.69 | 36.00 | 35.69 | 35.88 | 224,142 | +0.31(+0.88%) |
Sep 29, 2016 | 35.74 | 35.77 | 35.40 | 35.57 | 68,034 | -0.17(-0.46%) |
Sep 28, 2016 | 35.72 | 35.81 | 35.50 | 35.74 | 62,780 | +0.10(+0.27%) |
Sep 27, 2016 | 35.17 | 35.65 | 35.16 | 35.64 | 98,546 | +0.45(+1.28%) |
Sep 26, 2016 | 35.25 | 35.34 | 35.09 | 35.19 | 50,757 | -0.23(-0.66%) |
Sep 23, 2016 | 35.72 | 35.72 | 35.42 | 35.43 | 46,652 | -0.33(-0.93%) |
Sep 22, 2016 | 35.69 | 35.79 | 35.67 | 35.76 | 79,275 | +0.19(+0.52%) |
Sep 21, 2016 | 35.15 | 35.58 | 35.15 | 35.57 | 86,000 | +0.51(+1.46%) |
Sep 20, 2016 | 35.31 | 35.34 | 35.03 | 35.06 | 42,092 | -0.11(-0.30%) |
Sep 19, 2016 | 35.16 | 35.50 | 35.03 | 35.17 | 80,892 | +0.20(+0.58%) |
Sep 16, 2016 | 35.15 | 35.18 | 34.86 | 34.96 | 58,657 | -0.17(-0.47%) |
Sep 15, 2016 | 34.45 | 35.14 | 34.45 | 35.13 | 49,166 | +0.70(+2.03%) |
Sep 14, 2016 | 34.43 | 34.55 | 34.32 | 34.43 | 80,133 | +0.15(+0.43%) |
Sep 13, 2016 | 34.55 | 34.69 | 34.16 | 34.28 | 93,500 | -0.46(-1.32%) |
Sep 12, 2016 | 34.07 | 34.77 | 34.01 | 34.74 | 94,615 | +0.44(+1.28%) |
Sep 09, 2016 | 34.98 | 35.00 | 34.30 | 34.30 | 76,739 | -0.91(-2.60%) |
Sep 08, 2016 | 35.29 | 35.32 | 35.17 | 35.22 | 58,011 | -0.18(-0.49%) |
Sep 07, 2016 | 35.36 | 35.50 | 35.28 | 35.39 | 79,243 | +0.06(+0.17%) |
Sep 06, 2016 | 35.34 | 35.38 | 35.21 | 35.33 | 135,165 | +0.03(+0.08%) |
Sep 02, 2016 | 35.25 | 35.30 | 35.30 | 35.30 | 140,352 | +0.15(+0.41%) |