Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.13 | 36.36 | 35.13 | 35.34 | 1,058,913 | -0.88(-2.43%) |
Nov 29, 2016 | 36.38 | 36.38 | 35.91 | 36.22 | 976,436 | -0.17(-0.47%) |
Nov 28, 2016 | 36.79 | 37.21 | 36.21 | 36.39 | 1,041,834 | -0.43(-1.17%) |
Nov 25, 2016 | 36.49 | 36.98 | 36.46 | 36.82 | 304,480 | +0.37(+1.02%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | +0.33(+0.91%) | |
Nov 22, 2016 | 35.91 | 36.92 | 35.77 | 36.12 | 1,151,427 | +0.80(+2.27%) |
Nov 21, 2016 | 34.43 | 35.44 | 34.28 | 35.32 | 1,886,890 | +0.93(+2.70%) |
Nov 18, 2016 | 34.07 | 34.49 | 33.81 | 34.39 | 895,177 | +0.47(+1.39%) |
Nov 17, 2016 | 33.22 | 33.97 | 33.22 | 33.92 | 729,843 | +0.67(+2.02%) |
Nov 16, 2016 | 33.06 | 33.52 | 32.97 | 33.25 | 664,725 | -0.04(-0.12%) |
Nov 15, 2016 | 33.18 | 34.02 | 33.01 | 33.29 | 750,573 | +0.50(+1.52%) |
Nov 14, 2016 | 33.18 | 34.07 | 32.79 | 32.79 | 1,200,212 | -0.35(-1.06%) |
Nov 11, 2016 | 32.43 | 33.19 | 32.00 | 33.14 | 577,637 | +0.70(+2.16%) |
Nov 10, 2016 | 33.12 | 33.45 | 31.94 | 32.44 | 893,501 | -0.63(-1.91%) |
Nov 09, 2016 | 33.19 | 33.65 | 32.85 | 33.07 | 983,476 | -0.63(-1.87%) |
Nov 08, 2016 | 32.74 | 33.91 | 32.62 | 33.70 | 953,593 | +0.84(+2.56%) |
Nov 07, 2016 | 32.24 | 32.88 | 32.12 | 32.86 | 708,658 | +1.06(+3.33%) |
Nov 04, 2016 | 33.12 | 33.37 | 31.63 | 31.80 | 1,274,723 | -1.48(-4.45%) |
Nov 03, 2016 | 34.35 | 34.70 | 32.98 | 33.28 | 3,128,393 | -1.93(-5.48%) |
Nov 02, 2016 | 34.94 | 35.35 | 34.74 | 35.21 | 1,942,085 | -0.09(-0.25%) |
Nov 01, 2016 | 35.41 | 35.74 | 34.88 | 35.30 | 1,080,674 | -0.49(-1.37%) |
Oct 31, 2016 | 36.51 | 36.56 | 35.66 | 35.79 | 747,556 | -0.54(-1.49%) |
Oct 28, 2016 | 36.43 | 36.58 | 36.17 | 36.33 | 940,016 | -0.06(-0.16%) |
Oct 27, 2016 | 36.47 | 36.48 | 36.12 | 36.39 | 739,900 | +0.07(+0.19%) |
Oct 26, 2016 | 36.63 | 36.70 | 36.15 | 36.32 | 391,309 | -0.34(-0.93%) |
Oct 25, 2016 | 36.84 | 36.88 | 36.38 | 36.66 | 602,293 | -0.16(-0.43%) |
Oct 24, 2016 | 36.49 | 36.92 | 36.36 | 36.82 | 551,516 | +0.42(+1.15%) |
Oct 21, 2016 | 36.04 | 36.96 | 35.99 | 36.40 | 1,530,444 | +0.82(+2.30%) |
Oct 20, 2016 | 36.18 | 36.18 | 35.43 | 35.58 | 701,130 | -0.64(-1.77%) |
Oct 19, 2016 | 36.00 | 36.36 | 35.51 | 36.22 | 793,352 | +0.71(+2.00%) |
Oct 18, 2016 | 35.50 | 35.74 | 35.41 | 35.51 | 481,096 | +0.29(+0.82%) |
Oct 17, 2016 | 35.63 | 35.97 | 35.13 | 35.22 | 916,189 | -0.42(-1.18%) |
Oct 14, 2016 | 35.80 | 36.30 | 35.58 | 35.64 | 883,071 | -0.24(-0.67%) |
Oct 13, 2016 | 35.44 | 35.98 | 35.39 | 35.88 | 1,090,751 | +0.10(+0.28%) |
Oct 12, 2016 | 35.58 | 35.83 | 35.40 | 35.78 | 601,064 | +0.11(+0.31%) |
Oct 11, 2016 | 35.88 | 35.98 | 35.36 | 35.67 | 1,196,870 | -0.29(-0.81%) |
Oct 10, 2016 | 35.62 | 36.03 | 35.53 | 35.96 | 795,596 | +0.48(+1.35%) |
Oct 07, 2016 | 34.99 | 35.70 | 34.79 | 35.48 | 1,610,826 | +0.38(+1.08%) |
Oct 06, 2016 | 34.54 | 35.14 | 34.35 | 35.10 | 842,667 | +0.38(+1.09%) |
Oct 05, 2016 | 34.71 | 35.25 | 34.28 | 34.72 | 887,035 | -0.04(-0.12%) |
Oct 04, 2016 | 34.83 | 34.92 | 34.30 | 34.76 | 623,952 | +0.01(+0.03%) |
Oct 03, 2016 | 34.72 | 35.24 | 34.64 | 34.75 | 938,755 | +0.22(+0.64%) |
Sep 30, 2016 | 34.18 | 34.76 | 33.89 | 34.53 | 817,380 | +0.36(+1.05%) |
Sep 29, 2016 | 34.25 | 34.41 | 34.05 | 34.17 | 423,989 | -0.17(-0.50%) |
Sep 28, 2016 | 34.31 | 34.56 | 33.84 | 34.34 | 820,449 | +0.05(+0.15%) |
Sep 27, 2016 | 33.99 | 34.65 | 33.42 | 34.29 | 1,020,046 | +0.53(+1.57%) |
Sep 26, 2016 | 34.16 | 34.23 | 33.43 | 33.76 | 668,313 | -0.53(-1.55%) |
Sep 23, 2016 | 34.83 | 34.97 | 34.10 | 34.29 | 780,737 | -0.71(-2.03%) |
Sep 22, 2016 | 34.66 | 35.53 | 34.62 | 35.00 | 1,094,353 | +0.45(+1.30%) |
Sep 21, 2016 | 33.51 | 34.57 | 33.38 | 34.55 | 1,561,419 | +1.12(+3.35%) |
Sep 20, 2016 | 33.42 | 33.61 | 33.12 | 33.43 | 667,337 | -0.12(-0.36%) |
Sep 19, 2016 | 33.39 | 33.80 | 33.36 | 33.55 | 1,158,773 | +0.24(+0.72%) |
Sep 16, 2016 | 33.14 | 33.32 | 32.71 | 33.31 | 1,460,167 | +0.16(+0.48%) |
Sep 15, 2016 | 32.47 | 33.35 | 32.41 | 33.15 | 1,015,003 | +0.61(+1.87%) |
Sep 14, 2016 | 32.38 | 32.65 | 32.12 | 32.54 | 592,517 | +0.07(+0.22%) |
Sep 13, 2016 | 32.39 | 32.61 | 31.78 | 32.47 | 972,946 | -0.21(-0.64%) |
Sep 12, 2016 | 31.92 | 32.72 | 31.76 | 32.68 | 900,160 | +0.58(+1.81%) |
Sep 09, 2016 | 32.44 | 32.57 | 31.68 | 32.10 | 828,950 | -0.49(-1.50%) |
Sep 08, 2016 | 32.22 | 32.64 | 31.82 | 32.59 | 780,937 | +0.19(+0.59%) |
Sep 07, 2016 | 33.00 | 33.04 | 32.19 | 32.40 | 652,951 | -0.83(-2.50%) |
Sep 06, 2016 | 32.85 | 33.39 | 32.72 | 33.23 | 883,684 | +0.55(+1.68%) |
Sep 02, 2016 | 32.63 | 32.68 | 32.68 | 32.68 | 861,700 | +0.08(+0.25%) |