Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.40 | 37.50 | 36.05 | 36.05 | 307,641 | -0.85(-2.30%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.80 | 36.90 | 220,761 | -0.20(-0.54%) |
Nov 28, 2016 | 36.60 | 37.48 | 36.60 | 37.10 | 433,201 | +0.30(+0.82%) |
Nov 25, 2016 | 36.30 | 36.95 | 36.25 | 36.80 | 90,102 | +0.45(+1.24%) |
Nov 23, 2016 | 36.35 | 36.35 | 36.35 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.95 | 36.20 | 35.65 | 36.00 | 149,585 | +0.30(+0.84%) |
Nov 21, 2016 | 35.55 | 35.95 | 35.15 | 35.70 | 145,776 | +0.20(+0.56%) |
Nov 18, 2016 | 35.35 | 35.70 | 34.95 | 35.50 | 233,062 | +0.30(+0.85%) |
Nov 17, 2016 | 34.30 | 35.50 | 34.65 | 35.20 | 301,696 | +0.90(+2.62%) |
Nov 16, 2016 | 34.55 | 34.55 | 33.95 | 34.30 | 194,441 | -0.25(-0.72%) |
Nov 15, 2016 | 34.55 | 34.80 | 33.95 | 34.55 | 222,899 | +0.05(+0.14%) |
Nov 14, 2016 | 33.95 | 34.60 | 33.75 | 34.50 | 214,757 | +0.95(+2.83%) |
Nov 11, 2016 | 32.60 | 33.85 | 32.60 | 33.55 | 414,450 | +0.95(+2.91%) |
Nov 10, 2016 | 31.85 | 32.80 | 31.48 | 32.60 | 383,268 | +1.00(+3.16%) |
Nov 09, 2016 | 30.15 | 31.73 | 29.90 | 31.60 | 522,001 | +0.95(+3.10%) |
Nov 08, 2016 | 30.70 | 30.90 | 29.90 | 30.65 | 283,199 | -0.35(-1.13%) |
Nov 07, 2016 | 30.75 | 31.30 | 30.65 | 31.00 | 332,556 | +0.65(+2.14%) |
Nov 04, 2016 | 29.80 | 31.35 | 29.80 | 30.35 | 441,072 | +0.40(+1.34%) |
Nov 03, 2016 | 30.20 | 30.35 | 29.80 | 29.95 | 203,663 | -0.10(-0.33%) |
Nov 02, 2016 | 30.30 | 30.45 | 29.85 | 30.05 | 300,298 | -0.20(-0.66%) |
Nov 01, 2016 | 30.95 | 31.05 | 29.70 | 30.25 | 339,839 | -0.70(-2.26%) |
Oct 31, 2016 | 30.80 | 31.15 | 30.60 | 30.95 | 247,454 | +0.10(+0.32%) |
Oct 28, 2016 | 30.40 | 30.95 | 30.00 | 30.85 | 629,555 | +0.15(+0.49%) |
Oct 27, 2016 | 32.35 | 33.10 | 30.60 | 30.70 | 796,131 | -2.45(-7.39%) |
Oct 26, 2016 | 32.15 | 33.25 | 32.05 | 33.15 | 397,191 | +0.85(+2.63%) |
Oct 25, 2016 | 32.95 | 33.02 | 32.02 | 32.30 | 331,079 | -0.90(-2.71%) |
Oct 24, 2016 | 33.40 | 33.75 | 33.02 | 33.20 | 215,209 | +0.05(+0.15%) |
Oct 21, 2016 | 33.35 | 33.60 | 32.58 | 33.15 | 413,969 | -0.55(-1.63%) |
Oct 20, 2016 | 33.95 | 34.10 | 33.35 | 33.70 | 178,740 | -0.60(-1.75%) |
Oct 19, 2016 | 34.05 | 34.45 | 33.75 | 34.30 | 173,294 | +0.45(+1.33%) |
Oct 18, 2016 | 34.20 | 34.35 | 33.85 | 33.85 | 217,890 | +0.05(+0.15%) |
Oct 17, 2016 | 33.85 | 34.30 | 33.80 | 33.80 | 128,687 | -0.10(-0.29%) |
Oct 14, 2016 | 34.09 | 34.49 | 33.76 | 33.90 | 162,294 | +0.07(+0.21%) |
Oct 13, 2016 | 33.92 | 34.15 | 33.52 | 33.83 | 222,151 | -0.40(-1.17%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.18 | 34.23 | 169,546 | -0.07(-0.20%) |
Oct 11, 2016 | 34.30 | 34.32 | 33.94 | 34.30 | 185,394 | -0.08(-0.23%) |
Oct 10, 2016 | 34.38 | 34.84 | 34.34 | 34.38 | 94,255 | +0.22(+0.64%) |
Oct 07, 2016 | 34.92 | 35.05 | 34.07 | 34.16 | 211,889 | -0.67(-1.92%) |
Oct 06, 2016 | 34.72 | 34.94 | 34.38 | 34.83 | 156,389 | -0.01(-0.03%) |
Oct 05, 2016 | 34.58 | 35.07 | 34.43 | 34.84 | 177,558 | +0.41(+1.19%) |
Oct 04, 2016 | 34.71 | 35.21 | 34.30 | 34.43 | 178,052 | -0.23(-0.66%) |
Oct 03, 2016 | 34.60 | 34.73 | 34.27 | 34.66 | 238,230 | -0.04(-0.12%) |
Sep 30, 2016 | 34.48 | 34.83 | 34.15 | 34.70 | 307,000 | +0.55(+1.61%) |
Sep 29, 2016 | 34.33 | 34.80 | 34.11 | 34.15 | 218,712 | -0.46(-1.33%) |
Sep 28, 2016 | 34.32 | 34.63 | 34.04 | 34.61 | 229,889 | +0.25(+0.73%) |
Sep 27, 2016 | 33.92 | 34.52 | 33.74 | 34.36 | 424,177 | +0.43(+1.27%) |
Sep 26, 2016 | 33.49 | 34.01 | 33.35 | 33.93 | 349,883 | +0.19(+0.56%) |
Sep 23, 2016 | 33.67 | 33.98 | 33.40 | 33.74 | 393,972 | -0.06(-0.18%) |
Sep 22, 2016 | 33.13 | 33.98 | 32.99 | 33.80 | 514,193 | +1.05(+3.21%) |
Sep 21, 2016 | 32.48 | 32.81 | 32.12 | 32.75 | 290,122 | +0.41(+1.27%) |
Sep 20, 2016 | 33.04 | 33.04 | 32.10 | 32.34 | 251,695 | -0.64(-1.94%) |
Sep 19, 2016 | 33.08 | 33.85 | 32.88 | 32.98 | 379,845 | +0.13(+0.40%) |
Sep 16, 2016 | 33.40 | 33.44 | 32.53 | 32.85 | 460,847 | -0.77(-2.29%) |
Sep 15, 2016 | 33.84 | 34.11 | 33.40 | 33.62 | 394,528 | -0.33(-0.97%) |
Sep 14, 2016 | 34.24 | 34.51 | 33.85 | 33.95 | 239,572 | -0.30(-0.88%) |
Sep 13, 2016 | 35.02 | 35.25 | 34.12 | 34.25 | 257,926 | -1.16(-3.28%) |
Sep 12, 2016 | 34.44 | 35.52 | 34.24 | 35.41 | 214,864 | +0.69(+1.99%) |
Sep 09, 2016 | 36.12 | 36.12 | 34.59 | 34.72 | 306,998 | -1.65(-4.54%) |
Sep 08, 2016 | 36.66 | 36.66 | 36.31 | 36.37 | 183,584 | -0.36(-0.98%) |
Sep 07, 2016 | 36.13 | 36.88 | 35.98 | 36.73 | 219,909 | +0.64(+1.77%) |
Sep 06, 2016 | 36.10 | 36.18 | 35.60 | 36.09 | 122,446 | +0.12(+0.33%) |
Sep 02, 2016 | 35.96 | 35.97 | 35.97 | 35.97 | 146,200 | +0.32(+0.90%) |