Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.35 | 33.48 | 32.77 | 33.19 | 308,071 | -0.43(-1.28%) |
Nov 29, 2016 | 33.21 | 33.82 | 33.12 | 33.62 | 241,170 | +0.37(+1.11%) |
Nov 28, 2016 | 32.89 | 33.28 | 32.89 | 33.25 | 208,132 | +0.31(+0.94%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.68 | 32.94 | 62,535 | +0.27(+0.81%) |
Nov 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.14 | 32.94 | 31.98 | 32.77 | 234,163 | +0.82(+2.57%) |
Nov 21, 2016 | 32.46 | 32.65 | 31.86 | 31.94 | 189,969 | -0.29(-0.89%) |
Nov 18, 2016 | 31.92 | 32.36 | 31.75 | 32.23 | 450,311 | +0.43(+1.35%) |
Nov 17, 2016 | 31.92 | 32.67 | 31.71 | 31.80 | 272,690 | -0.11(-0.35%) |
Nov 16, 2016 | 31.58 | 31.97 | 31.27 | 31.92 | 385,018 | +0.34(+1.08%) |
Nov 15, 2016 | 31.59 | 32.01 | 31.36 | 31.58 | 510,212 | +0.12(+0.38%) |
Nov 14, 2016 | 31.82 | 31.98 | 30.33 | 31.46 | 876,123 | -0.50(-1.57%) |
Nov 11, 2016 | 31.43 | 32.22 | 31.38 | 31.96 | 556,170 | +0.58(+1.84%) |
Nov 10, 2016 | 33.86 | 33.86 | 31.34 | 31.38 | 838,139 | -2.44(-7.21%) |
Nov 09, 2016 | 34.13 | 34.56 | 33.41 | 33.82 | 367,187 | -0.98(-2.80%) |
Nov 08, 2016 | 34.64 | 35.01 | 34.64 | 34.80 | 213,805 | +0.11(+0.32%) |
Nov 07, 2016 | 34.33 | 34.72 | 34.11 | 34.69 | 304,395 | +0.77(+2.27%) |
Nov 04, 2016 | 34.35 | 34.35 | 33.70 | 33.92 | 460,873 | -0.15(-0.43%) |
Nov 03, 2016 | 34.16 | 34.30 | 33.81 | 34.07 | 372,559 | -0.13(-0.39%) |
Nov 02, 2016 | 34.64 | 34.78 | 34.19 | 34.20 | 453,045 | -0.44(-1.28%) |
Nov 01, 2016 | 35.76 | 35.88 | 34.61 | 34.64 | 580,465 | -1.11(-3.10%) |
Oct 31, 2016 | 35.04 | 35.81 | 34.94 | 35.75 | 623,888 | +0.89(+2.57%) |
Oct 28, 2016 | 35.20 | 35.27 | 34.58 | 34.86 | 795,921 | -0.19(-0.55%) |
Oct 27, 2016 | 36.24 | 36.54 | 34.86 | 35.05 | 869,297 | -1.37(-3.76%) |
Oct 26, 2016 | 35.72 | 36.57 | 35.72 | 36.42 | 1,917,701 | +0.52(+1.44%) |
Oct 25, 2016 | 35.47 | 36.15 | 35.05 | 35.90 | 241,323 | +0.24(+0.66%) |
Oct 24, 2016 | 35.65 | 35.98 | 35.46 | 35.66 | 114,976 | +0.20(+0.56%) |
Oct 21, 2016 | 35.29 | 35.66 | 35.29 | 35.46 | 169,500 | -0.15(-0.42%) |
Oct 20, 2016 | 35.36 | 35.71 | 35.18 | 35.61 | 257,245 | +0.16(+0.44%) |
Oct 19, 2016 | 35.21 | 35.58 | 35.04 | 35.46 | 190,349 | +0.27(+0.76%) |
Oct 18, 2016 | 35.21 | 35.36 | 35.01 | 35.19 | 240,609 | +0.15(+0.42%) |
Oct 17, 2016 | 34.78 | 35.38 | 34.65 | 35.04 | 220,616 | +0.42(+1.22%) |
Oct 14, 2016 | 34.86 | 34.96 | 34.27 | 34.62 | 389,642 | -0.21(-0.59%) |
Oct 13, 2016 | 34.99 | 35.81 | 34.53 | 34.83 | 543,845 | +0.13(+0.38%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.30 | 34.70 | 407,372 | +0.50(+1.45%) |
Oct 11, 2016 | 34.19 | 34.25 | 33.88 | 34.20 | 356,262 | -0.04(-0.11%) |
Oct 10, 2016 | 33.99 | 34.36 | 33.82 | 34.24 | 133,551 | +0.42(+1.25%) |
Oct 07, 2016 | 33.85 | 34.31 | 33.40 | 33.82 | 244,676 | +0.08(+0.24%) |
Oct 06, 2016 | 33.51 | 33.98 | 32.92 | 33.73 | 404,083 | +0.13(+0.40%) |
Oct 05, 2016 | 34.99 | 35.23 | 33.41 | 33.60 | 400,605 | -1.41(-4.03%) |
Oct 04, 2016 | 35.76 | 35.76 | 34.76 | 35.01 | 275,706 | -0.77(-2.15%) |
Oct 03, 2016 | 36.41 | 36.41 | 35.60 | 35.78 | 313,422 | -0.78(-2.12%) |
Sep 30, 2016 | 36.79 | 36.94 | 36.27 | 36.56 | 603,411 | -0.17(-0.46%) |
Sep 29, 2016 | 37.02 | 37.05 | 36.49 | 36.73 | 359,018 | -0.44(-1.19%) |
Sep 28, 2016 | 36.64 | 37.22 | 36.32 | 37.17 | 258,403 | +0.36(+0.98%) |
Sep 27, 2016 | 36.94 | 37.14 | 36.76 | 36.81 | 263,827 | -0.04(-0.12%) |
Sep 26, 2016 | 36.26 | 37.10 | 36.05 | 36.85 | 500,736 | +0.50(+1.37%) |
Sep 23, 2016 | 35.95 | 36.50 | 35.52 | 36.36 | 228,891 | +0.26(+0.73%) |
Sep 22, 2016 | 35.54 | 36.25 | 35.54 | 36.09 | 247,830 | +0.81(+2.30%) |
Sep 21, 2016 | 35.04 | 35.37 | 34.29 | 35.28 | 197,082 | +0.35(+1.01%) |
Sep 20, 2016 | 34.85 | 35.13 | 34.80 | 34.93 | 350,210 | +0.30(+0.87%) |
Sep 19, 2016 | 33.93 | 34.65 | 33.93 | 34.63 | 144,547 | +0.64(+1.87%) |
Sep 16, 2016 | 33.57 | 34.06 | 33.57 | 33.99 | 443,025 | +0.22(+0.65%) |
Sep 15, 2016 | 33.55 | 34.06 | 33.46 | 33.77 | 126,117 | +0.04(+0.11%) |
Sep 14, 2016 | 33.70 | 34.11 | 33.47 | 33.73 | 229,020 | +0.03(+0.09%) |
Sep 13, 2016 | 34.78 | 34.80 | 33.49 | 33.71 | 410,222 | -1.30(-3.72%) |
Sep 12, 2016 | 34.34 | 35.33 | 34.09 | 35.01 | 300,193 | +0.54(+1.57%) |
Sep 09, 2016 | 35.19 | 35.20 | 34.44 | 34.47 | 268,659 | -1.11(-3.13%) |
Sep 08, 2016 | 35.51 | 35.79 | 35.36 | 35.58 | 148,885 | -0.23(-0.63%) |
Sep 07, 2016 | 35.51 | 35.85 | 35.47 | 35.81 | 171,279 | +0.22(+0.62%) |
Sep 06, 2016 | 35.48 | 35.68 | 35.13 | 35.59 | 130,970 | +0.18(+0.50%) |
Sep 02, 2016 | 35.05 | 35.41 | 35.41 | 35.41 | 355,405 | +0.49(+1.41%) |