Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.25 | 35.63 | 35.05 | 35.37 | 95,865 | +0.36(+1.03%) |
Nov 29, 2016 | 35.60 | 35.87 | 34.80 | 35.01 | 123,920 | -0.58(-1.63%) |
Nov 28, 2016 | 35.00 | 35.72 | 34.45 | 35.59 | 126,282 | +0.54(+1.54%) |
Nov 25, 2016 | 34.68 | 35.08 | 34.59 | 35.05 | 111,694 | +0.46(+1.33%) |
Nov 23, 2016 | 34.59 | 34.59 | 34.59 | 0 | +0.42(+1.23%) | |
Nov 22, 2016 | 34.50 | 34.54 | 32.90 | 34.17 | 78,990 | -0.37(-1.07%) |
Nov 21, 2016 | 34.24 | 34.59 | 32.82 | 34.54 | 34,309 | +0.37(+1.08%) |
Nov 18, 2016 | 32.40 | 34.43 | 32.40 | 34.17 | 19,485 | +0.17(+0.50%) |
Nov 17, 2016 | 33.81 | 34.25 | 33.81 | 34.00 | 30,158 | +0.11(+0.32%) |
Nov 16, 2016 | 33.58 | 33.94 | 32.63 | 33.89 | 26,232 | +0.15(+0.44%) |
Nov 15, 2016 | 33.05 | 33.89 | 32.75 | 33.74 | 44,166 | +0.93(+2.83%) |
Nov 14, 2016 | 32.94 | 32.98 | 32.61 | 32.81 | 30,153 | +0.06(+0.18%) |
Nov 11, 2016 | 33.15 | 34.99 | 32.63 | 32.75 | 63,900 | -0.36(-1.09%) |
Nov 10, 2016 | 34.29 | 34.29 | 32.89 | 33.11 | 106,306 | -1.23(-3.58%) |
Nov 09, 2016 | 34.27 | 34.80 | 34.26 | 34.34 | 49,927 | -0.35(-1.01%) |
Nov 08, 2016 | 33.76 | 34.74 | 32.99 | 34.69 | 40,948 | +0.64(+1.88%) |
Nov 07, 2016 | 33.77 | 34.10 | 32.00 | 34.05 | 81,236 | +0.37(+1.10%) |
Nov 04, 2016 | 33.45 | 33.85 | 33.00 | 33.68 | 52,104 | +0.42(+1.26%) |
Nov 03, 2016 | 32.75 | 33.43 | 32.71 | 33.26 | 65,733 | +0.30(+0.91%) |
Nov 02, 2016 | 33.76 | 33.76 | 32.44 | 32.96 | 30,912 | +0.23(+0.70%) |
Nov 01, 2016 | 34.09 | 34.67 | 32.12 | 32.73 | 40,046 | -1.27(-3.74%) |
Oct 31, 2016 | 33.72 | 34.08 | 33.62 | 34.00 | 36,964 | +0.49(+1.46%) |
Oct 28, 2016 | 32.96 | 33.71 | 32.96 | 33.51 | 28,670 | +0.45(+1.36%) |
Oct 27, 2016 | 33.12 | 33.18 | 32.46 | 33.06 | 45,132 | -0.15(-0.45%) |
Oct 26, 2016 | 33.03 | 33.58 | 33.02 | 33.21 | 47,260 | +0.01(+0.03%) |
Oct 25, 2016 | 32.89 | 33.57 | 32.72 | 33.20 | 28,795 | +0.36(+1.10%) |
Oct 24, 2016 | 32.82 | 33.07 | 32.59 | 32.84 | 22,594 | +0.24(+0.74%) |
Oct 21, 2016 | 32.39 | 32.83 | 32.16 | 32.60 | 26,322 | +0.03(+0.09%) |
Oct 20, 2016 | 32.69 | 32.69 | 32.12 | 32.57 | 19,321 | +0.22(+0.68%) |
Oct 19, 2016 | 32.64 | 32.64 | 32.14 | 32.35 | 14,177 | +0.07(+0.22%) |
Oct 18, 2016 | 32.38 | 32.50 | 32.10 | 32.28 | 22,895 | +0.21(+0.65%) |
Oct 17, 2016 | 32.14 | 32.47 | 31.82 | 32.07 | 15,255 | -0.12(-0.37%) |
Oct 14, 2016 | 32.65 | 33.26 | 31.98 | 32.19 | 71,724 | -0.19(-0.59%) |
Oct 13, 2016 | 32.14 | 32.58 | 31.58 | 32.38 | 62,693 | +0.10(+0.31%) |
Oct 12, 2016 | 32.34 | 32.49 | 32.03 | 32.28 | 26,066 | -0.06(-0.19%) |
Oct 11, 2016 | 33.07 | 33.14 | 32.08 | 32.34 | 77,224 | -0.83(-2.50%) |
Oct 10, 2016 | 32.83 | 33.40 | 32.76 | 33.17 | 35,662 | +0.71(+2.19%) |
Oct 07, 2016 | 33.14 | 33.49 | 32.40 | 32.46 | 48,069 | -0.70(-2.11%) |
Oct 06, 2016 | 33.27 | 33.51 | 32.98 | 33.16 | 60,163 | -0.08(-0.24%) |
Oct 05, 2016 | 33.43 | 33.91 | 33.24 | 33.24 | 29,373 | -0.19(-0.57%) |
Oct 04, 2016 | 32.62 | 33.74 | 32.62 | 33.43 | 104,176 | +0.81(+2.48%) |
Oct 03, 2016 | 33.35 | 33.35 | 32.60 | 32.62 | 92,441 | -0.76(-2.28%) |
Sep 30, 2016 | 34.16 | 34.36 | 33.27 | 33.38 | 103,604 | -1.13(-3.27%) |
Sep 29, 2016 | 34.54 | 34.98 | 34.27 | 34.51 | 83,855 | +0.23(+0.67%) |
Sep 28, 2016 | 34.93 | 35.00 | 34.05 | 34.28 | 308,974 | -0.86(-2.45%) |
Sep 27, 2016 | 34.89 | 35.19 | 34.48 | 35.14 | 94,883 | +0.30(+0.86%) |
Sep 26, 2016 | 34.78 | 34.89 | 34.50 | 34.84 | 84,483 | +0.00(+0.00%) |
Sep 23, 2016 | 34.70 | 34.84 | 34.49 | 34.84 | 68,406 | +0.06(+0.17%) |
Sep 22, 2016 | 34.66 | 34.88 | 33.65 | 34.78 | 46,917 | +0.10(+0.29%) |
Sep 21, 2016 | 34.03 | 34.68 | 34.00 | 34.68 | 126,941 | +0.62(+1.82%) |
Sep 20, 2016 | 33.64 | 34.10 | 33.41 | 34.06 | 148,036 | +0.49(+1.46%) |
Sep 19, 2016 | 33.55 | 33.68 | 33.26 | 33.57 | 108,400 | +0.02(+0.06%) |
Sep 16, 2016 | 33.52 | 33.65 | 33.44 | 33.55 | 56,661 | -0.03(-0.09%) |
Sep 15, 2016 | 33.16 | 33.59 | 33.16 | 33.58 | 54,200 | +0.32(+0.96%) |
Sep 14, 2016 | 33.49 | 33.49 | 33.04 | 33.26 | 97,177 | -0.19(-0.57%) |
Sep 13, 2016 | 32.96 | 33.51 | 32.96 | 33.45 | 137,232 | +0.45(+1.36%) |
Sep 12, 2016 | 32.78 | 33.11 | 32.28 | 33.00 | 153,950 | +0.09(+0.27%) |
Sep 09, 2016 | 32.73 | 33.18 | 32.48 | 32.91 | 134,902 | +0.06(+0.18%) |
Sep 08, 2016 | 33.49 | 33.65 | 32.75 | 32.85 | 78,288 | -0.65(-1.94%) |
Sep 07, 2016 | 33.47 | 33.65 | 32.94 | 33.50 | 131,897 | +0.09(+0.27%) |
Sep 06, 2016 | 33.43 | 33.67 | 32.94 | 33.41 | 108,086 | +0.08(+0.24%) |
Sep 02, 2016 | 33.34 | 33.33 | 33.33 | 33.33 | 58,600 | +0.09(+0.27%) |