Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.88 | 36.15 | 35.70 | 36.06 | 1,066,340 | +0.47(+1.32%) |
Nov 29, 2016 | 35.38 | 35.81 | 35.10 | 35.58 | 677,647 | +0.04(+0.10%) |
Nov 28, 2016 | 36.13 | 36.16 | 35.41 | 35.55 | 984,149 | -0.72(-1.99%) |
Nov 25, 2016 | 36.08 | 36.28 | 36.05 | 36.27 | 153,133 | +0.20(+0.57%) |
Nov 23, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.50 | 36.12 | 35.36 | 36.08 | 533,267 | +0.68(+1.91%) |
Nov 21, 2016 | 35.92 | 35.98 | 35.29 | 35.41 | 1,274,871 | -0.24(-0.67%) |
Nov 18, 2016 | 35.62 | 35.71 | 35.50 | 35.65 | 378,609 | +0.00(+0.00%) |
Nov 17, 2016 | 36.03 | 36.08 | 35.61 | 35.65 | 389,121 | -0.23(-0.64%) |
Nov 16, 2016 | 36.09 | 36.22 | 35.67 | 35.88 | 574,452 | -0.35(-0.96%) |
Nov 15, 2016 | 36.38 | 36.41 | 36.09 | 36.22 | 711,257 | -0.16(-0.44%) |
Nov 14, 2016 | 35.91 | 36.39 | 35.86 | 36.38 | 527,645 | +0.78(+2.20%) |
Nov 11, 2016 | 35.39 | 35.75 | 35.37 | 35.60 | 835,181 | +0.09(+0.25%) |
Nov 10, 2016 | 34.67 | 35.59 | 34.61 | 35.51 | 1,211,881 | +1.06(+3.07%) |
Nov 09, 2016 | 32.92 | 34.63 | 32.92 | 34.46 | 949,078 | +1.24(+3.75%) |
Nov 08, 2016 | 32.81 | 33.43 | 32.74 | 33.21 | 381,026 | +0.22(+0.67%) |
Nov 07, 2016 | 32.62 | 33.01 | 32.62 | 32.99 | 444,648 | +0.87(+2.71%) |
Nov 04, 2016 | 32.05 | 32.45 | 31.94 | 32.12 | 634,909 | +0.07(+0.22%) |
Nov 03, 2016 | 32.00 | 32.19 | 31.90 | 32.05 | 434,679 | +0.03(+0.08%) |
Nov 02, 2016 | 31.94 | 32.25 | 31.87 | 32.02 | 509,981 | -0.01(-0.03%) |
Nov 01, 2016 | 32.52 | 32.56 | 31.91 | 32.03 | 582,452 | -0.44(-1.34%) |
Oct 31, 2016 | 32.41 | 32.59 | 32.27 | 32.46 | 1,526,900 | +0.12(+0.38%) |
Oct 28, 2016 | 32.12 | 32.57 | 31.93 | 32.34 | 593,544 | +0.24(+0.75%) |
Oct 27, 2016 | 32.38 | 32.38 | 31.92 | 32.10 | 558,998 | -0.22(-0.69%) |
Oct 26, 2016 | 31.90 | 32.54 | 31.87 | 32.32 | 460,615 | +0.28(+0.89%) |
Oct 25, 2016 | 32.19 | 32.27 | 31.96 | 32.04 | 519,664 | -0.25(-0.77%) |
Oct 24, 2016 | 32.50 | 32.79 | 32.18 | 32.29 | 446,027 | +0.03(+0.08%) |
Oct 21, 2016 | 32.00 | 32.43 | 31.96 | 32.26 | 312,829 | -0.01(-0.03%) |
Oct 20, 2016 | 32.44 | 32.71 | 32.22 | 32.27 | 361,649 | -0.32(-0.98%) |
Oct 19, 2016 | 32.48 | 32.73 | 32.25 | 32.59 | 342,171 | +0.22(+0.69%) |
Oct 18, 2016 | 32.91 | 32.94 | 32.33 | 32.37 | 425,697 | -0.20(-0.60%) |
Oct 17, 2016 | 32.47 | 32.71 | 32.43 | 32.56 | 554,201 | +0.07(+0.22%) |
Oct 14, 2016 | 32.45 | 32.72 | 32.37 | 32.49 | 535,614 | +0.25(+0.77%) |
Oct 13, 2016 | 32.17 | 32.38 | 32.08 | 32.24 | 626,318 | -0.26(-0.79%) |
Oct 12, 2016 | 32.10 | 32.61 | 32.10 | 32.50 | 849,875 | +0.38(+1.19%) |
Oct 11, 2016 | 32.60 | 32.77 | 32.03 | 32.12 | 614,780 | -0.55(-1.69%) |
Oct 10, 2016 | 32.46 | 32.79 | 32.42 | 32.67 | 621,875 | +0.20(+0.63%) |
Oct 07, 2016 | 32.94 | 32.94 | 32.35 | 32.46 | 652,333 | -0.54(-1.64%) |
Oct 06, 2016 | 32.83 | 33.02 | 32.59 | 33.01 | 611,533 | +0.18(+0.54%) |
Oct 05, 2016 | 32.54 | 33.04 | 32.52 | 32.83 | 806,574 | +0.52(+1.62%) |
Oct 04, 2016 | 32.79 | 33.03 | 32.19 | 32.30 | 925,851 | -0.34(-1.03%) |
Oct 03, 2016 | 33.04 | 33.29 | 32.63 | 32.64 | 1,443,936 | -0.54(-1.63%) |
Sep 30, 2016 | 33.00 | 33.38 | 32.98 | 33.18 | 860,790 | +0.42(+1.28%) |
Sep 29, 2016 | 33.23 | 33.30 | 32.77 | 32.77 | 794,904 | -0.52(-1.55%) |
Sep 28, 2016 | 32.94 | 33.29 | 32.81 | 33.28 | 831,030 | +0.44(+1.33%) |
Sep 27, 2016 | 32.82 | 33.00 | 32.66 | 32.85 | 577,713 | +0.03(+0.08%) |
Sep 26, 2016 | 32.53 | 33.00 | 32.45 | 32.82 | 708,832 | +0.23(+0.71%) |
Sep 23, 2016 | 33.06 | 33.25 | 32.59 | 32.59 | 605,880 | -0.65(-1.95%) |
Sep 22, 2016 | 33.12 | 33.33 | 33.12 | 33.24 | 810,554 | +0.39(+1.19%) |
Sep 21, 2016 | 32.54 | 32.86 | 32.49 | 32.85 | 766,938 | +0.42(+1.29%) |
Sep 20, 2016 | 32.90 | 32.97 | 32.42 | 32.43 | 659,031 | -0.29(-0.90%) |
Sep 19, 2016 | 32.66 | 32.93 | 32.55 | 32.72 | 700,442 | +0.24(+0.74%) |
Sep 16, 2016 | 32.10 | 32.57 | 31.82 | 32.48 | 2,355,610 | +0.28(+0.88%) |
Sep 15, 2016 | 32.27 | 32.38 | 32.08 | 32.20 | 905,275 | -0.02(-0.06%) |
Sep 14, 2016 | 32.30 | 32.48 | 32.06 | 32.22 | 685,276 | -0.04(-0.11%) |
Sep 13, 2016 | 32.46 | 32.90 | 32.19 | 32.25 | 793,393 | -0.65(-1.97%) |
Sep 12, 2016 | 32.13 | 33.02 | 32.07 | 32.90 | 887,915 | +0.35(+1.07%) |
Sep 09, 2016 | 32.25 | 32.78 | 32.13 | 32.55 | 1,020,815 | +0.01(+0.03%) |
Sep 08, 2016 | 32.66 | 33.34 | 31.64 | 32.54 | 1,553,465 | -0.63(-1.90%) |
Sep 07, 2016 | 33.23 | 33.41 | 32.99 | 33.18 | 921,680 | -0.03(-0.08%) |
Sep 06, 2016 | 34.14 | 34.36 | 33.10 | 33.20 | 1,122,414 | -0.81(-2.38%) |
Sep 02, 2016 | 33.78 | 34.01 | 34.01 | 34.01 | 764,051 | +0.31(+0.92%) |