Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.79 | 37.08 | 36.59 | 36.82 | 362,828 | +0.01(+0.03%) |
Nov 29, 2016 | 36.85 | 37.04 | 36.76 | 36.81 | 81,429 | +0.01(+0.03%) |
Nov 28, 2016 | 36.98 | 37.09 | 36.80 | 36.80 | 61,734 | -0.04(-0.11%) |
Nov 25, 2016 | 36.80 | 36.95 | 36.67 | 36.84 | 47,243 | +0.04(+0.11%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | -0.21(-0.56%) | |
Nov 22, 2016 | 37.30 | 37.52 | 36.93 | 37.01 | 143,527 | -0.29(-0.79%) |
Nov 21, 2016 | 36.88 | 37.41 | 36.88 | 37.30 | 413,011 | +0.85(+2.32%) |
Nov 18, 2016 | 36.69 | 36.78 | 36.46 | 36.46 | 159,416 | -0.21(-0.56%) |
Nov 17, 2016 | 36.92 | 36.95 | 36.57 | 36.66 | 678,119 | -0.12(-0.32%) |
Nov 16, 2016 | 36.48 | 36.86 | 36.23 | 36.78 | 270,874 | -0.03(-0.08%) |
Nov 15, 2016 | 36.59 | 36.83 | 36.54 | 36.81 | 610,354 | +0.66(+1.82%) |
Nov 14, 2016 | 36.45 | 36.67 | 36.07 | 36.15 | 660,476 | -0.66(-1.79%) |
Nov 11, 2016 | 37.53 | 37.69 | 36.37 | 36.81 | 1,136,204 | -0.83(-2.19%) |
Nov 10, 2016 | 39.19 | 39.19 | 37.57 | 37.64 | 813,035 | -1.78(-4.51%) |
Nov 09, 2016 | 38.97 | 39.61 | 38.55 | 39.42 | 1,941,607 | -0.17(-0.42%) |
Nov 08, 2016 | 38.91 | 39.71 | 38.81 | 39.58 | 454,799 | +0.53(+1.36%) |
Nov 07, 2016 | 38.28 | 39.05 | 38.28 | 39.05 | 522,364 | +0.96(+2.53%) |
Nov 04, 2016 | 38.62 | 38.62 | 38.06 | 38.09 | 312,810 | -0.70(-1.80%) |
Nov 03, 2016 | 38.97 | 39.10 | 38.63 | 38.79 | 463,710 | -0.23(-0.58%) |
Nov 02, 2016 | 39.05 | 39.14 | 38.79 | 39.01 | 489,986 | -0.11(-0.28%) |
Nov 01, 2016 | 39.29 | 39.35 | 38.86 | 39.12 | 456,432 | -0.16(-0.40%) |
Oct 31, 2016 | 39.22 | 39.42 | 39.12 | 39.28 | 359,099 | +0.05(+0.13%) |
Oct 28, 2016 | 39.21 | 39.42 | 38.96 | 39.23 | 567,150 | +0.01(+0.02%) |
Oct 27, 2016 | 39.43 | 39.47 | 39.20 | 39.22 | 173,626 | +0.16(+0.40%) |
Oct 26, 2016 | 39.29 | 39.33 | 38.96 | 39.06 | 238,290 | -0.29(-0.75%) |
Oct 25, 2016 | 39.08 | 39.41 | 38.95 | 39.36 | 1,070,980 | +0.71(+1.83%) |
Oct 24, 2016 | 38.47 | 38.79 | 38.47 | 38.65 | 299,696 | +0.45(+1.18%) |
Oct 21, 2016 | 37.87 | 38.26 | 37.82 | 38.20 | 317,405 | +0.11(+0.28%) |
Oct 20, 2016 | 38.20 | 38.27 | 37.82 | 38.09 | 694,665 | -0.12(-0.31%) |
Oct 19, 2016 | 37.60 | 38.22 | 37.59 | 38.21 | 180,467 | +0.76(+2.02%) |
Oct 18, 2016 | 37.03 | 37.52 | 36.91 | 37.45 | 404,967 | +0.60(+1.63%) |
Oct 17, 2016 | 36.49 | 36.97 | 36.45 | 36.85 | 221,826 | +0.11(+0.29%) |
Oct 14, 2016 | 36.75 | 36.86 | 36.61 | 36.74 | 256,144 | +0.19(+0.51%) |
Oct 13, 2016 | 36.49 | 36.71 | 36.06 | 36.56 | 650,307 | -0.12(-0.32%) |
Oct 12, 2016 | 36.42 | 36.74 | 36.23 | 36.67 | 152,668 | +0.01(+0.03%) |
Oct 11, 2016 | 36.38 | 36.66 | 36.27 | 36.66 | 506,395 | +0.19(+0.51%) |
Oct 10, 2016 | 36.29 | 36.75 | 36.22 | 36.48 | 74,396 | +0.16(+0.43%) |
Oct 07, 2016 | 36.33 | 36.55 | 36.10 | 36.32 | 164,091 | -0.10(-0.27%) |
Oct 06, 2016 | 36.24 | 36.42 | 36.24 | 36.42 | 98,644 | +0.01(+0.03%) |
Oct 05, 2016 | 36.17 | 36.44 | 36.17 | 36.41 | 139,292 | +0.11(+0.30%) |
Oct 04, 2016 | 36.48 | 36.52 | 36.21 | 36.30 | 140,393 | -0.10(-0.27%) |
Oct 03, 2016 | 36.41 | 36.44 | 36.11 | 36.40 | 101,032 | +0.15(+0.41%) |
Sep 30, 2016 | 36.63 | 36.63 | 36.20 | 36.25 | 130,863 | -0.08(-0.22%) |
Sep 29, 2016 | 36.72 | 36.84 | 36.33 | 36.33 | 155,427 | -0.37(-1.02%) |
Sep 28, 2016 | 36.69 | 36.81 | 36.27 | 36.70 | 148,285 | +0.28(+0.76%) |
Sep 27, 2016 | 36.54 | 36.55 | 36.06 | 36.43 | 1,210,966 | +0.03(+0.08%) |
Sep 26, 2016 | 36.82 | 36.91 | 36.37 | 36.40 | 197,750 | -0.25(-0.67%) |
Sep 23, 2016 | 37.03 | 37.09 | 36.61 | 36.65 | 294,561 | -0.47(-1.27%) |
Sep 22, 2016 | 37.05 | 37.32 | 36.92 | 37.12 | 285,179 | +0.50(+1.37%) |
Sep 21, 2016 | 35.98 | 36.68 | 35.98 | 36.62 | 371,873 | +0.81(+2.25%) |
Sep 20, 2016 | 35.62 | 35.87 | 35.53 | 35.81 | 213,171 | +0.27(+0.75%) |
Sep 19, 2016 | 35.82 | 36.03 | 35.51 | 35.54 | 91,688 | +0.10(+0.28%) |
Sep 16, 2016 | 35.72 | 35.72 | 35.44 | 35.45 | 216,219 | -0.37(-1.04%) |
Sep 15, 2016 | 35.90 | 35.95 | 35.60 | 35.82 | 114,882 | +0.33(+0.94%) |
Sep 14, 2016 | 35.54 | 35.83 | 35.49 | 35.49 | 227,861 | +0.02(+0.06%) |
Sep 13, 2016 | 35.93 | 35.93 | 35.39 | 35.47 | 297,057 | -0.61(-1.69%) |
Sep 12, 2016 | 35.86 | 36.19 | 35.62 | 36.08 | 253,962 | +0.10(+0.27%) |
Sep 09, 2016 | 36.46 | 36.46 | 35.97 | 35.98 | 402,790 | -0.52(-1.43%) |
Sep 08, 2016 | 37.04 | 37.10 | 36.48 | 36.50 | 173,942 | -0.30(-0.83%) |
Sep 07, 2016 | 37.09 | 37.18 | 36.77 | 36.80 | 385,787 | -0.32(-0.87%) |
Sep 06, 2016 | 36.76 | 37.24 | 36.60 | 37.13 | 179,173 | +0.30(+0.83%) |
Sep 02, 2016 | 36.52 | 36.82 | 36.82 | 36.82 | 390,148 | +0.85(+2.38%) |