Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.35 | 35.35 | 34.26 | 34.27 | 1,249,507 | -1.18(-3.32%) |
Nov 29, 2016 | 35.01 | 35.70 | 34.87 | 35.45 | 1,034,570 | +0.41(+1.18%) |
Nov 28, 2016 | 35.06 | 35.18 | 34.91 | 35.04 | 885,334 | +0.09(+0.26%) |
Nov 25, 2016 | 34.31 | 35.09 | 34.31 | 34.95 | 469,231 | +0.75(+2.19%) |
Nov 23, 2016 | 34.20 | 34.20 | 34.20 | 0 | -0.45(-1.30%) | |
Nov 22, 2016 | 34.90 | 34.96 | 34.49 | 34.65 | 591,113 | -0.29(-0.83%) |
Nov 21, 2016 | 34.00 | 34.94 | 33.91 | 34.94 | 780,667 | +1.09(+3.21%) |
Nov 18, 2016 | 33.76 | 33.92 | 33.62 | 33.85 | 607,355 | +0.18(+0.52%) |
Nov 17, 2016 | 33.81 | 34.11 | 33.63 | 33.68 | 618,187 | -0.02(-0.07%) |
Nov 16, 2016 | 33.65 | 33.84 | 33.34 | 33.70 | 640,206 | +0.03(+0.09%) |
Nov 15, 2016 | 33.24 | 33.84 | 33.24 | 33.67 | 863,681 | +0.63(+1.90%) |
Nov 14, 2016 | 32.53 | 33.07 | 32.53 | 33.04 | 1,513,123 | +0.67(+2.08%) |
Nov 11, 2016 | 32.09 | 32.60 | 31.97 | 32.37 | 1,018,906 | +0.18(+0.57%) |
Nov 10, 2016 | 33.98 | 33.98 | 32.03 | 32.19 | 1,768,688 | -2.45(-7.07%) |
Nov 09, 2016 | 34.52 | 34.93 | 34.29 | 34.63 | 807,990 | -0.34(-0.98%) |
Nov 08, 2016 | 34.76 | 35.43 | 34.75 | 34.98 | 802,217 | +0.29(+0.84%) |
Nov 07, 2016 | 34.16 | 34.77 | 34.08 | 34.69 | 1,152,067 | +0.78(+2.30%) |
Nov 04, 2016 | 34.37 | 34.60 | 33.91 | 33.91 | 824,607 | -0.30(-0.87%) |
Nov 03, 2016 | 33.67 | 34.40 | 33.52 | 34.21 | 1,180,846 | +0.60(+1.78%) |
Nov 02, 2016 | 34.37 | 34.37 | 33.60 | 33.61 | 1,109,666 | -0.85(-2.46%) |
Nov 01, 2016 | 35.39 | 35.39 | 34.41 | 34.46 | 742,442 | -0.96(-2.70%) |
Oct 31, 2016 | 34.66 | 35.55 | 34.66 | 35.41 | 1,479,085 | +0.90(+2.62%) |
Oct 28, 2016 | 34.37 | 34.80 | 34.23 | 34.51 | 494,618 | +0.15(+0.45%) |
Oct 27, 2016 | 34.70 | 34.92 | 33.98 | 34.36 | 819,390 | -0.53(-1.51%) |
Oct 26, 2016 | 34.43 | 34.97 | 34.30 | 34.89 | 1,113,472 | +0.28(+0.82%) |
Oct 25, 2016 | 34.10 | 34.66 | 34.01 | 34.60 | 707,694 | +0.44(+1.28%) |
Oct 24, 2016 | 34.65 | 34.65 | 33.88 | 34.17 | 626,509 | -0.05(-0.13%) |
Oct 21, 2016 | 34.15 | 34.37 | 34.11 | 34.21 | 622,610 | -0.15(-0.42%) |
Oct 20, 2016 | 34.36 | 34.51 | 34.10 | 34.36 | 847,755 | +0.02(+0.07%) |
Oct 19, 2016 | 34.21 | 34.36 | 33.97 | 34.34 | 1,042,080 | +0.13(+0.38%) |
Oct 18, 2016 | 34.47 | 34.47 | 33.95 | 34.21 | 739,893 | -0.11(-0.33%) |
Oct 17, 2016 | 34.11 | 34.36 | 34.04 | 34.32 | 887,402 | +0.22(+0.65%) |
Oct 14, 2016 | 33.93 | 34.24 | 33.77 | 34.10 | 1,108,930 | +0.14(+0.41%) |
Oct 13, 2016 | 33.33 | 34.18 | 33.23 | 33.96 | 1,051,990 | +0.68(+2.05%) |
Oct 12, 2016 | 32.90 | 33.34 | 32.90 | 33.28 | 594,684 | +0.41(+1.26%) |
Oct 11, 2016 | 33.59 | 33.69 | 32.79 | 32.87 | 1,172,272 | -0.87(-2.59%) |
Oct 10, 2016 | 33.39 | 33.82 | 33.39 | 33.74 | 627,293 | +0.32(+0.96%) |
Oct 07, 2016 | 33.95 | 34.04 | 33.38 | 33.42 | 1,156,296 | -0.34(-1.00%) |
Oct 06, 2016 | 33.46 | 33.78 | 33.26 | 33.75 | 877,886 | +0.25(+0.75%) |
Oct 05, 2016 | 33.72 | 34.01 | 33.46 | 33.50 | 1,402,910 | -0.08(-0.25%) |
Oct 04, 2016 | 34.51 | 34.56 | 33.34 | 33.59 | 1,206,791 | -0.84(-2.44%) |
Oct 03, 2016 | 34.60 | 34.79 | 34.37 | 34.43 | 1,308,973 | -0.18(-0.53%) |
Sep 30, 2016 | 35.26 | 35.35 | 34.40 | 34.61 | 1,214,364 | -0.44(-1.24%) |
Sep 29, 2016 | 35.74 | 35.74 | 34.86 | 35.05 | 976,667 | -0.73(-2.05%) |
Sep 28, 2016 | 35.94 | 35.95 | 35.41 | 35.78 | 1,549,557 | -0.02(-0.04%) |
Sep 27, 2016 | 36.15 | 36.32 | 35.74 | 35.80 | 766,104 | -0.30(-0.83%) |
Sep 26, 2016 | 36.19 | 36.30 | 35.97 | 36.10 | 1,060,221 | -0.15(-0.42%) |
Sep 23, 2016 | 36.62 | 36.72 | 36.25 | 36.25 | 721,003 | -0.51(-1.39%) |
Sep 22, 2016 | 36.62 | 36.82 | 36.25 | 36.76 | 784,444 | +0.42(+1.16%) |
Sep 21, 2016 | 35.44 | 36.36 | 35.40 | 36.34 | 652,974 | +0.98(+2.77%) |
Sep 20, 2016 | 35.53 | 35.68 | 35.26 | 35.36 | 656,929 | +0.05(+0.13%) |
Sep 19, 2016 | 34.86 | 35.35 | 34.84 | 35.31 | 716,775 | +0.49(+1.41%) |
Sep 16, 2016 | 34.70 | 34.89 | 34.49 | 34.83 | 1,017,432 | +0.05(+0.13%) |
Sep 15, 2016 | 34.34 | 34.88 | 34.24 | 34.78 | 724,370 | +0.53(+1.54%) |
Sep 14, 2016 | 34.31 | 34.60 | 34.14 | 34.25 | 945,347 | -0.05(-0.16%) |
Sep 13, 2016 | 35.02 | 35.02 | 34.26 | 34.30 | 881,305 | -0.78(-2.23%) |
Sep 12, 2016 | 34.49 | 35.15 | 34.49 | 35.09 | 970,522 | +0.53(+1.54%) |
Sep 09, 2016 | 35.70 | 35.70 | 34.55 | 34.55 | 889,846 | -1.39(-3.85%) |
Sep 08, 2016 | 35.73 | 36.07 | 35.60 | 35.94 | 915,981 | +0.18(+0.49%) |
Sep 07, 2016 | 35.49 | 36.05 | 35.26 | 35.76 | 846,058 | +0.32(+0.90%) |
Sep 06, 2016 | 35.22 | 35.51 | 35.11 | 35.45 | 1,094,733 | +0.27(+0.78%) |
Sep 02, 2016 | 34.82 | 35.17 | 35.17 | 35.17 | 673,618 | +0.55(+1.58%) |