Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.48 | 33.50 | 33.36 | 33.40 | 103,342 | +0.06(+0.17%) |
Nov 29, 2016 | 33.26 | 33.35 | 33.23 | 33.34 | 32,054 | +0.15(+0.44%) |
Nov 28, 2016 | 33.18 | 33.34 | 33.18 | 33.19 | 52,554 | +0.04(+0.12%) |
Nov 25, 2016 | 33.29 | 33.29 | 33.09 | 33.15 | 14,120 | +0.16(+0.49%) |
Nov 23, 2016 | 32.99 | 32.99 | 32.99 | 0 | -0.29(-0.88%) | |
Nov 22, 2016 | 33.21 | 33.31 | 33.11 | 33.28 | 48,135 | +0.32(+0.98%) |
Nov 21, 2016 | 32.95 | 33.04 | 32.84 | 32.96 | 91,046 | +0.22(+0.67%) |
Nov 18, 2016 | 32.72 | 32.96 | 32.72 | 32.74 | 85,912 | -0.03(-0.10%) |
Nov 17, 2016 | 32.78 | 33.01 | 32.75 | 32.77 | 100,567 | -0.11(-0.35%) |
Nov 16, 2016 | 32.70 | 32.95 | 32.65 | 32.88 | 131,596 | -0.25(-0.76%) |
Nov 15, 2016 | 32.67 | 33.14 | 32.65 | 33.14 | 228,470 | +0.66(+2.02%) |
Nov 14, 2016 | 32.64 | 32.69 | 32.30 | 32.48 | 41,445 | -0.14(-0.42%) |
Nov 11, 2016 | 32.72 | 32.85 | 32.29 | 32.62 | 189,172 | -0.43(-1.30%) |
Nov 10, 2016 | 33.57 | 33.57 | 32.97 | 33.05 | 282,575 | -0.67(-2.00%) |
Nov 09, 2016 | 33.97 | 34.06 | 33.62 | 33.72 | 346,419 | -1.03(-2.96%) |
Nov 08, 2016 | 34.43 | 34.88 | 34.39 | 34.75 | 85,021 | +0.07(+0.21%) |
Nov 07, 2016 | 34.44 | 34.69 | 34.42 | 34.68 | 90,566 | +0.97(+2.86%) |
Nov 04, 2016 | 33.87 | 33.94 | 33.70 | 33.71 | 41,053 | -0.26(-0.76%) |
Nov 03, 2016 | 34.34 | 34.46 | 33.95 | 33.97 | 242,341 | -0.32(-0.95%) |
Nov 02, 2016 | 34.54 | 34.60 | 34.20 | 34.30 | 143,740 | -0.46(-1.33%) |
Nov 01, 2016 | 35.02 | 35.07 | 34.50 | 34.76 | 224,538 | -0.12(-0.35%) |
Oct 31, 2016 | 34.92 | 35.11 | 34.88 | 34.88 | 53,837 | +0.06(+0.19%) |
Oct 28, 2016 | 34.88 | 35.10 | 34.69 | 34.81 | 43,600 | -0.14(-0.39%) |
Oct 27, 2016 | 35.24 | 35.24 | 34.94 | 34.95 | 56,430 | -0.24(-0.67%) |
Oct 26, 2016 | 35.23 | 35.29 | 35.07 | 35.19 | 34,539 | -0.20(-0.57%) |
Oct 25, 2016 | 35.38 | 35.46 | 35.30 | 35.39 | 34,032 | +0.00(+0.00%) |
Oct 24, 2016 | 35.35 | 35.48 | 35.33 | 35.39 | 31,129 | +0.10(+0.28%) |
Oct 21, 2016 | 35.17 | 35.31 | 35.15 | 35.29 | 19,785 | +0.01(+0.02%) |
Oct 20, 2016 | 35.22 | 35.37 | 35.15 | 35.29 | 178,889 | -0.05(-0.14%) |
Oct 19, 2016 | 35.29 | 35.37 | 35.11 | 35.33 | 24,135 | +0.17(+0.48%) |
Oct 18, 2016 | 35.08 | 35.16 | 34.98 | 35.16 | 48,981 | +0.55(+1.59%) |
Oct 17, 2016 | 34.66 | 34.68 | 34.55 | 34.61 | 112,726 | -0.06(-0.19%) |
Oct 14, 2016 | 34.82 | 34.90 | 34.65 | 34.68 | 35,599 | +0.12(+0.35%) |
Oct 13, 2016 | 34.46 | 34.74 | 34.30 | 34.56 | 76,258 | -0.11(-0.33%) |
Oct 12, 2016 | 34.71 | 34.87 | 34.60 | 34.67 | 98,474 | -0.12(-0.35%) |
Oct 11, 2016 | 34.98 | 34.98 | 34.64 | 34.79 | 477,631 | -0.71(-2.01%) |
Oct 10, 2016 | 35.45 | 35.64 | 35.37 | 35.50 | 223,383 | +0.15(+0.41%) |
Oct 07, 2016 | 35.46 | 35.53 | 35.12 | 35.36 | 140,185 | -0.09(-0.25%) |
Oct 06, 2016 | 35.28 | 35.49 | 35.23 | 35.45 | 136,849 | -0.05(-0.14%) |
Oct 05, 2016 | 35.24 | 35.54 | 35.18 | 35.50 | 1,632,437 | +0.50(+1.44%) |
Oct 04, 2016 | 35.20 | 35.33 | 34.84 | 34.99 | 122,891 | -0.29(-0.83%) |
Oct 03, 2016 | 35.07 | 35.29 | 35.00 | 35.29 | 124,374 | +0.28(+0.79%) |
Sep 30, 2016 | 34.87 | 35.08 | 34.72 | 35.01 | 139,210 | +0.48(+1.39%) |
Sep 29, 2016 | 34.86 | 34.99 | 34.52 | 34.53 | 83,076 | -0.73(-2.07%) |
Sep 28, 2016 | 35.03 | 35.32 | 34.76 | 35.26 | 71,260 | +0.36(+1.02%) |
Sep 27, 2016 | 34.74 | 34.99 | 34.71 | 34.90 | 142,408 | +0.19(+0.54%) |
Sep 26, 2016 | 34.72 | 34.94 | 34.69 | 34.72 | 27,757 | -0.37(-1.04%) |
Sep 23, 2016 | 35.25 | 35.30 | 34.99 | 35.08 | 63,225 | -0.30(-0.85%) |
Sep 22, 2016 | 35.51 | 35.58 | 35.28 | 35.38 | 40,601 | +0.02(+0.05%) |
Sep 21, 2016 | 34.90 | 35.42 | 34.86 | 35.37 | 47,983 | +0.75(+2.18%) |
Sep 20, 2016 | 34.77 | 34.77 | 34.59 | 34.61 | 68,258 | +0.02(+0.07%) |
Sep 19, 2016 | 34.77 | 34.86 | 34.51 | 34.59 | 41,484 | +0.15(+0.45%) |
Sep 16, 2016 | 34.34 | 34.49 | 34.14 | 34.43 | 82,230 | -0.14(-0.40%) |
Sep 15, 2016 | 34.39 | 34.67 | 34.18 | 34.57 | 156,906 | +0.54(+1.57%) |
Sep 14, 2016 | 34.10 | 34.34 | 34.03 | 34.04 | 31,003 | +0.22(+0.65%) |
Sep 13, 2016 | 34.10 | 34.10 | 33.62 | 33.82 | 85,148 | -0.74(-2.14%) |
Sep 12, 2016 | 34.03 | 34.65 | 33.97 | 34.56 | 70,436 | +0.11(+0.31%) |
Sep 09, 2016 | 34.99 | 34.99 | 34.39 | 34.45 | 74,434 | -0.92(-2.61%) |
Sep 08, 2016 | 35.44 | 35.50 | 35.31 | 35.37 | 80,570 | +0.03(+0.09%) |
Sep 07, 2016 | 35.39 | 35.40 | 35.21 | 35.34 | 96,432 | -0.05(-0.14%) |
Sep 06, 2016 | 35.07 | 35.39 | 34.97 | 35.39 | 155,538 | +0.67(+1.92%) |
Sep 02, 2016 | 34.81 | 34.73 | 34.73 | 34.73 | 32,792 | +0.36(+1.04%) |