Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.98 | 35.52 | 34.70 | 35.27 | 60,360 | +1.19(+3.50%) |
Nov 29, 2016 | 34.11 | 34.11 | 33.57 | 34.07 | 71,473 | -0.28(-0.82%) |
Nov 28, 2016 | 35.27 | 35.27 | 34.26 | 34.36 | 59,165 | -0.69(-1.97%) |
Nov 25, 2016 | 35.24 | 35.30 | 34.95 | 35.05 | 34,420 | -0.31(-0.89%) |
Nov 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | +0.22(+0.62%) | |
Nov 22, 2016 | 35.52 | 35.52 | 34.89 | 35.14 | 76,742 | -0.22(-0.62%) |
Nov 21, 2016 | 35.46 | 35.55 | 34.98 | 35.36 | 86,137 | +0.31(+0.90%) |
Nov 18, 2016 | 34.83 | 35.14 | 34.70 | 35.05 | 44,700 | +0.22(+0.63%) |
Nov 17, 2016 | 34.92 | 35.14 | 34.64 | 34.83 | 62,601 | +0.16(+0.45%) |
Nov 16, 2016 | 35.36 | 35.37 | 34.55 | 34.67 | 71,275 | -0.53(-1.52%) |
Nov 15, 2016 | 34.89 | 35.39 | 34.89 | 35.20 | 63,989 | +0.35(+0.99%) |
Nov 14, 2016 | 34.26 | 34.89 | 34.11 | 34.86 | 79,885 | +0.63(+1.83%) |
Nov 11, 2016 | 34.67 | 34.78 | 33.93 | 34.23 | 55,994 | -0.50(-1.45%) |
Nov 10, 2016 | 34.39 | 35.02 | 34.39 | 34.73 | 227,990 | +0.41(+1.19%) |
Nov 09, 2016 | 33.57 | 34.55 | 33.54 | 34.33 | 72,101 | +0.91(+2.72%) |
Nov 08, 2016 | 33.20 | 33.67 | 33.20 | 33.42 | 34,252 | -0.03(-0.09%) |
Nov 07, 2016 | 33.73 | 33.73 | 33.23 | 33.45 | 61,432 | +0.31(+0.93%) |
Nov 04, 2016 | 33.29 | 33.35 | 32.95 | 33.14 | 89,334 | -0.22(-0.65%) |
Nov 03, 2016 | 33.57 | 33.66 | 33.29 | 33.35 | 54,142 | -0.34(-1.01%) |
Nov 02, 2016 | 33.88 | 33.97 | 33.01 | 33.69 | 84,057 | -0.37(-1.09%) |
Nov 01, 2016 | 34.55 | 34.92 | 33.97 | 34.06 | 122,264 | -0.25(-0.72%) |
Oct 31, 2016 | 34.74 | 34.80 | 34.22 | 34.31 | 42,727 | -0.49(-1.42%) |
Oct 28, 2016 | 35.17 | 35.32 | 34.76 | 34.80 | 52,991 | -0.31(-0.88%) |
Oct 27, 2016 | 35.38 | 35.48 | 35.02 | 35.11 | 35,388 | -0.15(-0.44%) |
Oct 26, 2016 | 35.14 | 35.31 | 34.86 | 35.26 | 67,237 | +0.12(+0.35%) |
Oct 25, 2016 | 35.57 | 35.60 | 35.14 | 35.14 | 57,880 | -0.49(-1.38%) |
Oct 24, 2016 | 35.60 | 35.77 | 35.32 | 35.63 | 438,285 | +0.12(+0.35%) |
Oct 21, 2016 | 35.57 | 35.66 | 35.41 | 35.51 | 41,121 | -0.15(-0.43%) |
Oct 20, 2016 | 35.48 | 35.69 | 35.26 | 35.66 | 54,861 | +0.04(+0.12%) |
Oct 19, 2016 | 35.54 | 35.80 | 35.51 | 35.62 | 34,432 | +0.11(+0.31%) |
Oct 18, 2016 | 35.51 | 35.54 | 35.05 | 35.51 | 34,627 | +0.31(+0.87%) |
Oct 17, 2016 | 35.23 | 35.38 | 34.96 | 35.20 | 31,410 | -0.06(-0.17%) |
Oct 14, 2016 | 35.57 | 35.69 | 35.11 | 35.26 | 35,510 | -0.09(-0.26%) |
Oct 13, 2016 | 35.39 | 35.48 | 35.04 | 35.36 | 99,905 | -0.03(-0.09%) |
Oct 12, 2016 | 35.42 | 35.48 | 35.11 | 35.39 | 34,688 | +0.06(+0.16%) |
Oct 11, 2016 | 35.48 | 35.53 | 35.11 | 35.33 | 42,895 | -0.21(-0.60%) |
Oct 10, 2016 | 35.26 | 35.63 | 35.26 | 35.54 | 28,027 | +0.49(+1.41%) |
Oct 07, 2016 | 35.14 | 35.29 | 35.02 | 35.05 | 31,447 | +0.06(+0.17%) |
Oct 06, 2016 | 35.42 | 35.48 | 34.87 | 34.99 | 131,114 | -0.30(-0.86%) |
Oct 05, 2016 | 35.39 | 35.42 | 35.08 | 35.29 | 33,391 | +0.18(+0.53%) |
Oct 04, 2016 | 35.73 | 35.73 | 34.94 | 35.11 | 21,896 | -0.31(-0.87%) |
Oct 03, 2016 | 35.79 | 35.95 | 35.14 | 35.42 | 30,990 | -0.34(-0.95%) |
Sep 30, 2016 | 35.73 | 35.79 | 35.39 | 35.76 | 48,305 | +0.34(+0.96%) |
Sep 29, 2016 | 35.79 | 35.82 | 35.30 | 35.42 | 53,006 | -0.22(-0.61%) |
Sep 28, 2016 | 35.39 | 35.75 | 34.88 | 35.63 | 40,720 | +0.52(+1.49%) |
Sep 27, 2016 | 35.08 | 35.29 | 34.74 | 35.11 | 32,387 | -0.31(-0.87%) |
Sep 26, 2016 | 35.45 | 35.63 | 35.27 | 35.42 | 32,194 | +0.09(+0.26%) |
Sep 23, 2016 | 35.39 | 35.63 | 35.14 | 35.32 | 355,278 | -0.22(-0.61%) |
Sep 22, 2016 | 35.32 | 35.60 | 35.28 | 35.54 | 37,261 | +0.52(+1.49%) |
Sep 21, 2016 | 34.31 | 35.08 | 34.31 | 35.02 | 35,293 | +0.95(+2.80%) |
Sep 20, 2016 | 34.34 | 34.52 | 34.06 | 34.06 | 27,005 | -0.27(-0.80%) |
Sep 19, 2016 | 34.12 | 34.59 | 34.06 | 34.34 | 28,706 | +0.52(+1.55%) |
Sep 16, 2016 | 33.60 | 33.97 | 33.45 | 33.82 | 30,069 | +0.00(+0.00%) |
Sep 15, 2016 | 34.09 | 34.15 | 33.74 | 33.82 | 21,113 | -0.15(-0.45%) |
Sep 14, 2016 | 33.79 | 34.46 | 33.79 | 33.97 | 23,703 | +0.03(+0.09%) |
Sep 13, 2016 | 34.80 | 34.80 | 33.75 | 33.94 | 60,872 | -1.17(-3.33%) |
Sep 12, 2016 | 34.96 | 35.36 | 34.70 | 35.11 | 37,088 | -0.10(-0.27%) |
Sep 09, 2016 | 35.79 | 35.82 | 34.90 | 35.20 | 28,116 | -0.61(-1.71%) |
Sep 08, 2016 | 35.91 | 36.03 | 35.74 | 35.82 | 46,538 | +0.18(+0.51%) |
Sep 07, 2016 | 35.69 | 35.97 | 35.57 | 35.64 | 77,293 | +0.03(+0.10%) |
Sep 06, 2016 | 35.54 | 35.69 | 35.42 | 35.60 | 39,534 | +0.06(+0.17%) |
Sep 02, 2016 | 35.29 | 35.54 | 35.54 | 35.54 | 36,139 | +0.31(+0.87%) |