Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.71 | 32.84 | 32.14 | 32.55 | 314,136 | -0.42(-1.28%) |
Nov 29, 2016 | 32.57 | 33.17 | 32.48 | 32.97 | 245,918 | +0.36(+1.11%) |
Nov 28, 2016 | 32.26 | 32.63 | 32.26 | 32.61 | 212,230 | +0.30(+0.94%) |
Nov 25, 2016 | 32.15 | 32.46 | 32.05 | 32.31 | 63,766 | +0.26(+0.81%) |
Nov 23, 2016 | 32.05 | 32.05 | 32.05 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 31.52 | 32.31 | 31.36 | 32.13 | 238,774 | +0.80(+2.57%) |
Nov 21, 2016 | 31.84 | 32.02 | 31.24 | 31.33 | 193,709 | -0.28(-0.89%) |
Nov 18, 2016 | 31.30 | 31.73 | 31.14 | 31.61 | 459,177 | +0.42(+1.35%) |
Nov 17, 2016 | 31.30 | 32.04 | 31.10 | 31.19 | 278,059 | -0.11(-0.35%) |
Nov 16, 2016 | 30.97 | 31.35 | 30.67 | 31.30 | 392,599 | +0.33(+1.08%) |
Nov 15, 2016 | 30.98 | 31.39 | 30.76 | 30.97 | 520,257 | +0.12(+0.38%) |
Nov 14, 2016 | 31.20 | 31.36 | 29.74 | 30.85 | 893,373 | -0.49(-1.57%) |
Nov 11, 2016 | 30.83 | 31.60 | 30.78 | 31.34 | 567,120 | +0.57(+1.84%) |
Nov 10, 2016 | 33.21 | 33.21 | 30.73 | 30.78 | 854,641 | -2.39(-7.21%) |
Nov 09, 2016 | 33.47 | 33.90 | 32.76 | 33.17 | 374,416 | -0.96(-2.80%) |
Nov 08, 2016 | 33.97 | 34.33 | 33.97 | 34.13 | 218,015 | +0.11(+0.32%) |
Nov 07, 2016 | 33.66 | 34.05 | 33.45 | 34.02 | 310,388 | +0.75(+2.27%) |
Nov 04, 2016 | 33.69 | 33.69 | 33.05 | 33.26 | 469,947 | -0.15(-0.43%) |
Nov 03, 2016 | 33.50 | 33.64 | 33.16 | 33.41 | 379,894 | -0.13(-0.39%) |
Nov 02, 2016 | 33.97 | 34.11 | 33.53 | 33.54 | 461,964 | -0.44(-1.28%) |
Nov 01, 2016 | 35.07 | 35.19 | 33.95 | 33.98 | 591,893 | -1.09(-3.10%) |
Oct 31, 2016 | 34.37 | 35.12 | 34.27 | 35.06 | 636,172 | +0.88(+2.57%) |
Oct 28, 2016 | 34.52 | 34.58 | 33.92 | 34.19 | 811,591 | -0.19(-0.55%) |
Oct 27, 2016 | 35.54 | 35.84 | 34.19 | 34.37 | 886,412 | -1.34(-3.76%) |
Oct 26, 2016 | 35.03 | 35.86 | 35.03 | 35.72 | 1,955,457 | +0.51(+1.44%) |
Oct 25, 2016 | 34.79 | 35.45 | 34.37 | 35.21 | 246,074 | +0.23(+0.66%) |
Oct 24, 2016 | 34.96 | 35.28 | 34.78 | 34.98 | 117,240 | +0.20(+0.56%) |
Oct 21, 2016 | 34.61 | 34.98 | 34.61 | 34.78 | 172,838 | -0.14(-0.42%) |
Oct 20, 2016 | 34.68 | 35.02 | 34.50 | 34.92 | 262,310 | +0.15(+0.44%) |
Oct 19, 2016 | 34.53 | 34.90 | 34.37 | 34.77 | 194,097 | +0.26(+0.76%) |
Oct 18, 2016 | 34.53 | 34.68 | 34.33 | 34.51 | 245,346 | +0.15(+0.42%) |
Oct 17, 2016 | 34.11 | 34.69 | 33.98 | 34.37 | 224,959 | +0.41(+1.22%) |
Oct 14, 2016 | 34.19 | 34.29 | 33.61 | 33.95 | 397,313 | -0.20(-0.59%) |
Oct 13, 2016 | 34.32 | 35.12 | 33.87 | 34.16 | 554,553 | +0.13(+0.38%) |
Oct 12, 2016 | 33.72 | 34.04 | 33.63 | 34.03 | 415,393 | +0.49(+1.45%) |
Oct 11, 2016 | 33.53 | 33.59 | 33.23 | 33.54 | 363,277 | -0.04(-0.11%) |
Oct 10, 2016 | 33.34 | 33.70 | 33.17 | 33.58 | 136,181 | +0.41(+1.25%) |
Oct 07, 2016 | 33.20 | 33.65 | 32.76 | 33.16 | 249,494 | +0.08(+0.24%) |
Oct 06, 2016 | 32.86 | 33.32 | 32.29 | 33.08 | 412,039 | +0.13(+0.40%) |
Oct 05, 2016 | 34.32 | 34.55 | 32.76 | 32.95 | 408,493 | -1.39(-4.03%) |
Oct 04, 2016 | 35.07 | 35.07 | 34.09 | 34.34 | 281,134 | -0.75(-2.15%) |
Oct 03, 2016 | 35.71 | 35.71 | 34.91 | 35.09 | 319,593 | -0.76(-2.12%) |
Sep 30, 2016 | 36.08 | 36.23 | 35.57 | 35.85 | 615,291 | -0.17(-0.46%) |
Sep 29, 2016 | 36.31 | 36.34 | 35.78 | 36.02 | 366,087 | -0.44(-1.19%) |
Sep 28, 2016 | 35.93 | 36.51 | 35.61 | 36.46 | 263,490 | +0.36(+0.98%) |
Sep 27, 2016 | 36.23 | 36.42 | 36.05 | 36.10 | 269,021 | -0.04(-0.12%) |
Sep 26, 2016 | 35.56 | 36.39 | 35.35 | 36.14 | 510,595 | +0.49(+1.37%) |
Sep 23, 2016 | 35.26 | 35.80 | 34.84 | 35.65 | 233,398 | +0.26(+0.73%) |
Sep 22, 2016 | 34.86 | 35.55 | 34.86 | 35.40 | 252,710 | +0.80(+2.30%) |
Sep 21, 2016 | 34.36 | 34.68 | 33.63 | 34.60 | 200,962 | +0.34(+1.01%) |
Sep 20, 2016 | 34.17 | 34.45 | 34.12 | 34.25 | 357,105 | +0.29(+0.87%) |
Sep 19, 2016 | 33.28 | 33.98 | 33.28 | 33.96 | 147,393 | +0.62(+1.87%) |
Sep 16, 2016 | 32.93 | 33.40 | 32.93 | 33.33 | 451,747 | +0.22(+0.65%) |
Sep 15, 2016 | 32.90 | 33.40 | 32.82 | 33.12 | 128,600 | +0.04(+0.11%) |
Sep 14, 2016 | 33.05 | 33.45 | 32.82 | 33.08 | 233,529 | +0.03(+0.09%) |
Sep 13, 2016 | 34.11 | 34.12 | 32.85 | 33.05 | 418,298 | -1.28(-3.72%) |
Sep 12, 2016 | 33.67 | 34.65 | 33.43 | 34.33 | 306,104 | +0.53(+1.57%) |
Sep 09, 2016 | 34.51 | 34.52 | 33.78 | 33.80 | 273,948 | -1.09(-3.13%) |
Sep 08, 2016 | 34.82 | 35.09 | 34.68 | 34.89 | 151,816 | -0.22(-0.63%) |
Sep 07, 2016 | 34.83 | 35.16 | 34.79 | 35.12 | 174,652 | +0.22(+0.62%) |
Sep 06, 2016 | 34.79 | 34.99 | 34.45 | 34.90 | 133,548 | +0.17(+0.50%) |
Sep 02, 2016 | 34.38 | 34.73 | 34.73 | 34.73 | 362,402 | +0.48(+1.41%) |