Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.13 | 35.82 | 35.13 | 35.48 | 203,649 | +0.26(+0.74%) |
Nov 29, 2016 | 35.00 | 35.48 | 34.75 | 35.22 | 188,438 | +0.35(+0.99%) |
Nov 28, 2016 | 35.09 | 35.43 | 34.78 | 34.87 | 216,278 | -0.26(-0.74%) |
Nov 25, 2016 | 35.43 | 35.43 | 35.13 | 35.13 | 69,391 | -0.04(-0.12%) |
Nov 23, 2016 | 35.17 | 35.17 | 35.17 | 0 | +0.17(+0.50%) | |
Nov 22, 2016 | 34.74 | 35.04 | 34.52 | 35.00 | 157,653 | +0.43(+1.25%) |
Nov 21, 2016 | 35.04 | 35.16 | 34.44 | 34.57 | 207,657 | -0.56(-1.60%) |
Nov 18, 2016 | 35.00 | 35.52 | 34.91 | 35.13 | 342,353 | +0.30(+0.87%) |
Nov 17, 2016 | 34.35 | 35.04 | 33.92 | 34.83 | 286,366 | +0.56(+1.64%) |
Nov 16, 2016 | 33.87 | 34.48 | 33.74 | 34.26 | 223,145 | +0.17(+0.51%) |
Nov 15, 2016 | 34.52 | 34.74 | 34.00 | 34.09 | 238,987 | -0.56(-1.62%) |
Nov 14, 2016 | 34.74 | 35.69 | 34.52 | 34.65 | 349,093 | +0.48(+1.39%) |
Nov 11, 2016 | 33.44 | 34.52 | 33.18 | 34.18 | 455,701 | +0.82(+2.47%) |
Nov 10, 2016 | 33.01 | 34.18 | 32.75 | 33.35 | 350,914 | +0.82(+2.53%) |
Nov 09, 2016 | 31.40 | 32.62 | 31.40 | 32.53 | 273,256 | +1.16(+3.70%) |
Nov 08, 2016 | 30.94 | 31.63 | 30.68 | 31.37 | 251,460 | +0.43(+1.39%) |
Nov 07, 2016 | 31.20 | 31.28 | 30.77 | 30.94 | 196,710 | +0.30(+0.98%) |
Nov 04, 2016 | 31.84 | 31.84 | 30.38 | 30.64 | 259,776 | -0.26(-0.84%) |
Nov 03, 2016 | 31.24 | 31.41 | 30.85 | 30.90 | 192,745 | -0.22(-0.69%) |
Nov 02, 2016 | 31.67 | 31.84 | 31.11 | 31.11 | 205,780 | -0.77(-2.43%) |
Nov 01, 2016 | 32.36 | 32.45 | 31.59 | 31.89 | 257,358 | -0.43(-1.33%) |
Oct 31, 2016 | 32.57 | 33.09 | 32.32 | 32.32 | 183,065 | -0.04(-0.13%) |
Oct 28, 2016 | 32.36 | 32.96 | 32.10 | 32.36 | 136,067 | -0.04(-0.13%) |
Oct 27, 2016 | 32.10 | 32.62 | 31.85 | 32.40 | 119,160 | +0.43(+1.35%) |
Oct 26, 2016 | 31.89 | 32.36 | 31.84 | 31.97 | 65,179 | -0.17(-0.54%) |
Oct 25, 2016 | 32.27 | 32.36 | 31.89 | 32.14 | 76,459 | -0.17(-0.53%) |
Oct 24, 2016 | 32.66 | 32.83 | 32.14 | 32.32 | 117,163 | +0.13(+0.40%) |
Oct 21, 2016 | 32.36 | 32.53 | 32.14 | 32.19 | 122,650 | -0.60(-1.84%) |
Oct 20, 2016 | 33.13 | 33.13 | 32.49 | 32.79 | 162,616 | -0.26(-0.78%) |
Oct 19, 2016 | 33.44 | 33.48 | 33.01 | 33.05 | 143,174 | -0.26(-0.78%) |
Oct 18, 2016 | 33.82 | 33.87 | 33.22 | 33.31 | 158,294 | -0.17(-0.51%) |
Oct 17, 2016 | 34.12 | 34.17 | 33.48 | 33.48 | 153,775 | -0.65(-1.89%) |
Oct 14, 2016 | 33.87 | 34.47 | 33.87 | 34.12 | 109,140 | +0.43(+1.28%) |
Oct 13, 2016 | 33.91 | 33.95 | 33.31 | 33.69 | 164,353 | -0.73(-2.12%) |
Oct 12, 2016 | 34.30 | 34.60 | 33.95 | 34.42 | 134,129 | +0.26(+0.76%) |
Oct 11, 2016 | 34.30 | 34.42 | 33.69 | 34.17 | 142,894 | -0.30(-0.87%) |
Oct 10, 2016 | 33.99 | 34.68 | 33.87 | 34.47 | 179,496 | +0.83(+2.46%) |
Oct 07, 2016 | 33.59 | 33.90 | 33.26 | 33.64 | 182,626 | +0.15(+0.44%) |
Oct 06, 2016 | 33.23 | 33.50 | 32.78 | 33.50 | 140,590 | +0.17(+0.52%) |
Oct 05, 2016 | 32.61 | 33.44 | 32.50 | 33.32 | 206,083 | +0.77(+2.35%) |
Oct 04, 2016 | 33.02 | 33.08 | 32.10 | 32.56 | 486,439 | -0.46(-1.41%) |
Oct 03, 2016 | 33.62 | 33.77 | 32.96 | 33.02 | 482,875 | -0.82(-2.42%) |
Sep 30, 2016 | 33.49 | 34.01 | 33.28 | 33.84 | 231,038 | +0.63(+1.89%) |
Sep 29, 2016 | 33.27 | 33.87 | 33.18 | 33.21 | 147,142 | -0.22(-0.67%) |
Sep 28, 2016 | 32.78 | 33.45 | 32.63 | 33.44 | 159,815 | +0.75(+2.29%) |
Sep 27, 2016 | 32.56 | 32.71 | 32.24 | 32.69 | 136,344 | -0.01(-0.03%) |
Sep 26, 2016 | 32.10 | 32.77 | 32.08 | 32.70 | 178,234 | +0.43(+1.33%) |
Sep 23, 2016 | 32.64 | 32.82 | 32.07 | 32.26 | 172,605 | -0.38(-1.16%) |
Sep 22, 2016 | 32.43 | 32.72 | 32.22 | 32.64 | 192,992 | +0.46(+1.44%) |
Sep 21, 2016 | 31.59 | 32.20 | 31.43 | 32.18 | 246,062 | +0.63(+1.99%) |
Sep 20, 2016 | 31.84 | 31.89 | 31.53 | 31.55 | 118,053 | -0.14(-0.43%) |
Sep 19, 2016 | 31.05 | 31.86 | 31.05 | 31.69 | 112,832 | +0.73(+2.36%) |
Sep 16, 2016 | 31.07 | 31.47 | 30.83 | 30.96 | 290,149 | -0.40(-1.26%) |
Sep 15, 2016 | 30.87 | 31.52 | 30.87 | 31.35 | 95,673 | +0.43(+1.39%) |
Sep 14, 2016 | 31.28 | 31.43 | 30.88 | 30.92 | 70,104 | -0.39(-1.24%) |
Sep 13, 2016 | 31.44 | 31.69 | 31.03 | 31.31 | 138,102 | -0.52(-1.62%) |
Sep 12, 2016 | 31.65 | 31.83 | 31.15 | 31.83 | 184,987 | +0.20(+0.63%) |
Sep 09, 2016 | 32.24 | 32.28 | 31.61 | 31.63 | 139,406 | -0.88(-2.70%) |
Sep 08, 2016 | 32.80 | 32.91 | 32.39 | 32.51 | 87,582 | -0.35(-1.07%) |
Sep 07, 2016 | 32.56 | 32.86 | 32.33 | 32.86 | 153,793 | +0.35(+1.09%) |
Sep 06, 2016 | 32.37 | 32.51 | 32.14 | 32.51 | 160,866 | +0.14(+0.43%) |
Sep 02, 2016 | 32.46 | 32.37 | 32.37 | 32.37 | 210,544 | +0.20(+0.62%) |