Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.37 | 35.12 | 34.15 | 34.88 | 291,432 | +0.60(+1.75%) |
Nov 29, 2016 | 35.01 | 35.14 | 34.20 | 34.28 | 272,971 | -0.81(-2.32%) |
Nov 28, 2016 | 34.33 | 35.32 | 34.28 | 35.10 | 409,279 | +0.51(+1.49%) |
Nov 25, 2016 | 33.94 | 34.58 | 33.94 | 34.58 | 210,218 | +0.51(+1.51%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.19(-0.56%) | |
Nov 22, 2016 | 34.33 | 34.71 | 34.11 | 34.26 | 337,981 | +0.02(+0.06%) |
Nov 21, 2016 | 34.11 | 34.33 | 33.98 | 34.24 | 354,355 | -0.04(-0.12%) |
Nov 18, 2016 | 34.15 | 34.80 | 34.07 | 34.28 | 315,397 | +0.04(+0.12%) |
Nov 17, 2016 | 33.94 | 34.45 | 33.77 | 34.24 | 158,885 | +0.17(+0.50%) |
Nov 16, 2016 | 34.41 | 34.75 | 33.94 | 34.07 | 516,423 | -0.34(-1.00%) |
Nov 15, 2016 | 35.87 | 35.95 | 34.37 | 34.41 | 403,564 | -1.54(-4.29%) |
Nov 14, 2016 | 35.27 | 36.19 | 34.84 | 35.95 | 564,039 | +0.86(+2.44%) |
Nov 11, 2016 | 33.77 | 35.53 | 33.68 | 35.10 | 694,252 | +1.29(+3.80%) |
Nov 10, 2016 | 32.83 | 34.03 | 32.65 | 33.81 | 473,919 | +1.20(+3.68%) |
Nov 09, 2016 | 31.03 | 32.83 | 30.91 | 32.61 | 318,007 | +1.11(+3.54%) |
Nov 08, 2016 | 31.80 | 32.23 | 31.28 | 31.50 | 453,538 | -0.47(-1.47%) |
Nov 07, 2016 | 31.28 | 32.61 | 31.28 | 31.97 | 351,581 | +0.69(+2.19%) |
Nov 04, 2016 | 31.75 | 31.97 | 30.55 | 31.28 | 886,442 | -0.69(-2.14%) |
Nov 03, 2016 | 32.27 | 32.70 | 31.78 | 31.97 | 370,590 | -0.47(-1.45%) |
Nov 02, 2016 | 32.53 | 33.00 | 32.40 | 32.44 | 289,109 | -0.26(-0.79%) |
Nov 01, 2016 | 32.91 | 33.13 | 32.44 | 32.70 | 434,940 | -0.43(-1.29%) |
Oct 31, 2016 | 32.48 | 33.43 | 32.44 | 33.13 | 464,585 | +0.42(+1.28%) |
Oct 28, 2016 | 32.22 | 33.00 | 32.13 | 32.71 | 473,396 | +0.40(+1.25%) |
Oct 27, 2016 | 32.05 | 32.59 | 31.95 | 32.30 | 310,095 | +0.24(+0.75%) |
Oct 26, 2016 | 32.44 | 32.51 | 31.94 | 32.06 | 261,783 | -0.48(-1.47%) |
Oct 25, 2016 | 32.57 | 32.72 | 32.48 | 32.54 | 362,135 | -0.03(-0.08%) |
Oct 24, 2016 | 31.71 | 32.72 | 31.50 | 32.57 | 486,863 | +0.81(+2.56%) |
Oct 21, 2016 | 31.64 | 31.76 | 31.24 | 31.75 | 575,955 | +0.13(+0.41%) |
Oct 20, 2016 | 32.12 | 32.19 | 31.39 | 31.63 | 891,843 | -0.63(-1.94%) |
Oct 19, 2016 | 32.14 | 32.32 | 31.90 | 32.25 | 454,713 | -0.01(-0.03%) |
Oct 18, 2016 | 32.58 | 32.74 | 32.23 | 32.26 | 390,375 | -0.25(-0.76%) |
Oct 17, 2016 | 32.88 | 33.00 | 32.50 | 32.51 | 460,272 | -0.42(-1.28%) |
Oct 14, 2016 | 32.91 | 33.31 | 32.85 | 32.93 | 331,448 | -0.03(-0.08%) |
Oct 13, 2016 | 32.38 | 33.26 | 32.38 | 32.95 | 451,678 | +0.36(+1.10%) |
Oct 12, 2016 | 32.96 | 33.25 | 32.56 | 32.59 | 423,765 | -0.53(-1.60%) |
Oct 11, 2016 | 33.42 | 33.51 | 32.96 | 33.13 | 466,250 | -0.21(-0.64%) |
Oct 10, 2016 | 33.00 | 33.42 | 32.97 | 33.34 | 429,706 | +0.27(+0.80%) |
Oct 07, 2016 | 33.05 | 33.48 | 32.44 | 33.07 | 806,547 | +0.03(+0.08%) |
Oct 06, 2016 | 32.58 | 33.27 | 32.58 | 33.05 | 465,780 | +0.27(+0.81%) |
Oct 05, 2016 | 32.43 | 33.21 | 32.16 | 32.78 | 1,099,619 | +0.20(+0.60%) |
Oct 04, 2016 | 32.57 | 32.90 | 32.50 | 32.59 | 1,692,827 | -0.21(-0.65%) |
Oct 03, 2016 | 32.61 | 32.91 | 31.81 | 32.80 | 2,023,913 | -0.23(-0.70%) |
Sep 30, 2016 | 33.84 | 34.10 | 32.90 | 33.03 | 1,246,987 | -0.98(-2.87%) |
Sep 29, 2016 | 34.15 | 34.48 | 33.70 | 34.01 | 1,148,408 | -0.57(-1.64%) |
Sep 28, 2016 | 35.05 | 35.08 | 34.15 | 34.57 | 1,245,408 | -0.39(-1.13%) |
Sep 27, 2016 | 34.85 | 35.10 | 34.59 | 34.97 | 1,100,942 | -0.24(-0.68%) |
Sep 26, 2016 | 34.58 | 36.47 | 34.28 | 35.21 | 1,882,902 | -0.93(-2.58%) |
Sep 23, 2016 | 36.00 | 36.41 | 35.99 | 36.14 | 622,407 | -0.03(-0.09%) |
Sep 22, 2016 | 36.86 | 37.21 | 36.14 | 36.18 | 525,108 | -0.44(-1.19%) |
Sep 21, 2016 | 36.15 | 36.61 | 36.04 | 36.61 | 402,285 | +0.42(+1.16%) |
Sep 20, 2016 | 36.81 | 37.13 | 36.18 | 36.19 | 259,152 | -0.56(-1.52%) |
Sep 19, 2016 | 36.20 | 36.85 | 36.19 | 36.75 | 439,284 | +0.55(+1.52%) |
Sep 16, 2016 | 36.40 | 36.71 | 36.20 | 36.20 | 699,067 | -0.16(-0.45%) |
Sep 15, 2016 | 36.70 | 36.84 | 36.17 | 36.37 | 558,166 | -0.33(-0.91%) |
Sep 14, 2016 | 37.30 | 37.51 | 36.37 | 36.70 | 490,991 | -0.75(-2.01%) |
Sep 13, 2016 | 37.71 | 37.71 | 37.27 | 37.45 | 400,942 | -0.28(-0.75%) |
Sep 12, 2016 | 37.45 | 37.80 | 37.22 | 37.74 | 372,012 | +0.49(+1.31%) |
Sep 09, 2016 | 38.14 | 38.53 | 37.22 | 37.25 | 519,931 | -1.05(-2.73%) |
Sep 08, 2016 | 38.34 | 38.56 | 38.04 | 38.29 | 344,913 | -0.03(-0.09%) |
Sep 07, 2016 | 37.93 | 38.35 | 37.72 | 38.33 | 415,635 | +0.29(+0.77%) |
Sep 06, 2016 | 37.50 | 38.05 | 37.50 | 38.04 | 399,324 | +0.51(+1.37%) |
Sep 02, 2016 | 37.93 | 37.52 | 37.52 | 37.52 | 579,177 | -0.24(-0.64%) |