Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.30 | 34.30 | 33.69 | 33.74 | 41,300 | -0.68(-1.99%) |
Nov 29, 2016 | 34.30 | 34.54 | 34.30 | 34.42 | 45,013 | +0.12(+0.36%) |
Nov 28, 2016 | 33.90 | 34.34 | 33.90 | 34.30 | 19,136 | +0.49(+1.45%) |
Nov 25, 2016 | 33.55 | 33.86 | 33.55 | 33.81 | 16,333 | +0.34(+1.01%) |
Nov 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | -0.28(-0.82%) | |
Nov 22, 2016 | 33.62 | 33.78 | 33.62 | 33.75 | 28,186 | +0.18(+0.55%) |
Nov 21, 2016 | 33.29 | 33.56 | 33.29 | 33.56 | 36,785 | +0.35(+1.06%) |
Nov 18, 2016 | 33.40 | 33.40 | 33.16 | 33.21 | 25,710 | -0.29(-0.87%) |
Nov 17, 2016 | 33.45 | 33.63 | 33.45 | 33.50 | 28,835 | +0.12(+0.35%) |
Nov 16, 2016 | 33.56 | 33.61 | 33.29 | 33.38 | 11,451 | -0.28(-0.82%) |
Nov 15, 2016 | 33.33 | 33.71 | 33.33 | 33.66 | 28,236 | +0.39(+1.18%) |
Nov 14, 2016 | 33.23 | 33.27 | 32.91 | 33.27 | 44,044 | -0.30(-0.89%) |
Nov 11, 2016 | 33.68 | 33.83 | 33.50 | 33.57 | 19,397 | -0.17(-0.50%) |
Nov 10, 2016 | 34.39 | 34.39 | 33.43 | 33.74 | 42,229 | -0.99(-2.85%) |
Nov 09, 2016 | 35.37 | 35.37 | 34.72 | 34.73 | 21,379 | -1.05(-2.94%) |
Nov 08, 2016 | 35.60 | 35.93 | 35.60 | 35.78 | 49,736 | +0.11(+0.30%) |
Nov 07, 2016 | 35.44 | 35.67 | 35.12 | 35.67 | 17,980 | +0.48(+1.35%) |
Nov 04, 2016 | 35.40 | 35.61 | 35.17 | 35.20 | 30,574 | -0.16(-0.46%) |
Nov 03, 2016 | 35.30 | 35.43 | 35.22 | 35.36 | 33,844 | +0.08(+0.24%) |
Nov 02, 2016 | 35.47 | 35.47 | 35.18 | 35.27 | 15,261 | -0.38(-1.06%) |
Nov 01, 2016 | 36.13 | 36.13 | 35.62 | 35.65 | 66,797 | -0.43(-1.19%) |
Oct 31, 2016 | 35.71 | 36.23 | 35.71 | 36.08 | 78,105 | +0.43(+1.21%) |
Oct 28, 2016 | 35.57 | 35.70 | 35.50 | 35.65 | 21,987 | +0.15(+0.41%) |
Oct 27, 2016 | 35.62 | 35.62 | 35.38 | 35.50 | 20,062 | -0.14(-0.39%) |
Oct 26, 2016 | 35.58 | 35.76 | 35.57 | 35.64 | 18,275 | +0.02(+0.04%) |
Oct 25, 2016 | 35.43 | 35.63 | 35.42 | 35.63 | 22,127 | +0.12(+0.35%) |
Oct 24, 2016 | 35.42 | 35.53 | 35.42 | 35.50 | 10,153 | +0.05(+0.15%) |
Oct 21, 2016 | 35.48 | 35.53 | 35.40 | 35.45 | 4,744 | -0.21(-0.58%) |
Oct 20, 2016 | 35.63 | 35.87 | 35.63 | 35.66 | 9,058 | -0.02(-0.04%) |
Oct 19, 2016 | 35.70 | 35.70 | 35.55 | 35.67 | 13,018 | -0.02(-0.04%) |
Oct 18, 2016 | 35.62 | 35.71 | 35.40 | 35.69 | 20,254 | +0.43(+1.22%) |
Oct 17, 2016 | 35.19 | 35.35 | 35.19 | 35.26 | 32,339 | +0.02(+0.04%) |
Oct 14, 2016 | 35.30 | 35.45 | 35.17 | 35.24 | 17,764 | +0.08(+0.24%) |
Oct 13, 2016 | 34.74 | 35.32 | 34.74 | 35.16 | 17,837 | +0.26(+0.75%) |
Oct 12, 2016 | 34.63 | 34.92 | 34.63 | 34.90 | 18,207 | +0.24(+0.69%) |
Oct 11, 2016 | 35.00 | 35.00 | 34.60 | 34.66 | 34,014 | -0.38(-1.07%) |
Oct 10, 2016 | 34.89 | 35.07 | 34.89 | 35.04 | 5,113 | +0.16(+0.45%) |
Oct 07, 2016 | 34.95 | 35.14 | 34.77 | 34.88 | 33,486 | -0.18(-0.51%) |
Oct 06, 2016 | 35.05 | 35.17 | 34.94 | 35.06 | 14,030 | -0.22(-0.63%) |
Oct 05, 2016 | 35.44 | 35.47 | 35.21 | 35.28 | 16,144 | -0.17(-0.48%) |
Oct 04, 2016 | 35.97 | 35.97 | 35.27 | 35.45 | 14,695 | -0.63(-1.75%) |
Oct 03, 2016 | 36.33 | 36.33 | 35.95 | 36.08 | 8,501 | -0.41(-1.14%) |
Sep 30, 2016 | 36.46 | 36.55 | 36.40 | 36.49 | 15,828 | -0.07(-0.19%) |
Sep 29, 2016 | 37.02 | 37.02 | 36.52 | 36.56 | 16,575 | -0.43(-1.16%) |
Sep 28, 2016 | 36.98 | 37.05 | 36.69 | 36.99 | 11,504 | +0.02(+0.04%) |
Sep 27, 2016 | 37.15 | 37.20 | 36.92 | 36.98 | 58,000 | -0.13(-0.36%) |
Sep 26, 2016 | 37.12 | 37.21 | 37.06 | 37.11 | 8,276 | -0.12(-0.32%) |
Sep 23, 2016 | 37.24 | 37.30 | 37.22 | 37.23 | 19,980 | -0.15(-0.39%) |
Sep 22, 2016 | 37.45 | 37.53 | 37.29 | 37.38 | 25,918 | +0.35(+0.93%) |
Sep 21, 2016 | 36.54 | 37.07 | 36.44 | 37.03 | 4,981 | +0.53(+1.45%) |
Sep 20, 2016 | 36.67 | 36.73 | 36.50 | 36.50 | 5,907 | +0.00(+0.00%) |
Sep 19, 2016 | 36.44 | 36.51 | 36.40 | 36.50 | 7,392 | +0.35(+0.96%) |
Sep 16, 2016 | 35.95 | 36.16 | 35.87 | 36.16 | 7,929 | +0.04(+0.11%) |
Sep 15, 2016 | 35.91 | 36.20 | 35.91 | 36.12 | 16,022 | +0.21(+0.58%) |
Sep 14, 2016 | 35.90 | 36.05 | 35.86 | 35.91 | 6,655 | +0.05(+0.15%) |
Sep 13, 2016 | 36.15 | 36.15 | 35.76 | 35.86 | 12,130 | -0.70(-1.91%) |
Sep 12, 2016 | 35.90 | 36.56 | 35.90 | 36.56 | 33,142 | +0.47(+1.30%) |
Sep 09, 2016 | 36.90 | 36.90 | 36.05 | 36.09 | 17,743 | -1.17(-3.15%) |
Sep 08, 2016 | 37.03 | 37.27 | 37.03 | 37.26 | 66,024 | +0.04(+0.11%) |
Sep 07, 2016 | 37.19 | 37.22 | 37.04 | 37.22 | 12,114 | +0.11(+0.30%) |
Sep 06, 2016 | 36.86 | 37.14 | 36.85 | 37.11 | 79,848 | +0.41(+1.13%) |
Sep 02, 2016 | 36.53 | 36.69 | 36.69 | 36.69 | 109,116 | +0.58(+1.62%) |