Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.94 | 35.94 | 34.84 | 34.86 | 1,228,672 | -1.20(-3.32%) |
Nov 29, 2016 | 35.60 | 36.30 | 35.46 | 36.05 | 1,017,320 | +0.42(+1.18%) |
Nov 28, 2016 | 35.66 | 35.77 | 35.50 | 35.63 | 870,572 | +0.09(+0.26%) |
Nov 25, 2016 | 34.89 | 35.68 | 34.89 | 35.54 | 461,407 | +0.76(+2.19%) |
Nov 23, 2016 | 34.78 | 34.78 | 34.78 | 0 | -0.46(-1.30%) | |
Nov 22, 2016 | 35.49 | 35.55 | 35.08 | 35.24 | 581,257 | -0.30(-0.83%) |
Nov 21, 2016 | 34.58 | 35.53 | 34.48 | 35.53 | 767,650 | +1.10(+3.21%) |
Nov 18, 2016 | 34.33 | 34.50 | 34.19 | 34.43 | 597,228 | +0.18(+0.52%) |
Nov 17, 2016 | 34.38 | 34.69 | 34.20 | 34.25 | 607,879 | -0.02(-0.07%) |
Nov 16, 2016 | 34.23 | 34.42 | 33.91 | 34.27 | 629,531 | +0.03(+0.09%) |
Nov 15, 2016 | 33.81 | 34.41 | 33.81 | 34.24 | 849,279 | +0.64(+1.90%) |
Nov 14, 2016 | 33.08 | 33.63 | 33.08 | 33.60 | 1,487,893 | +0.68(+2.08%) |
Nov 11, 2016 | 32.64 | 33.15 | 32.51 | 32.92 | 1,001,917 | +0.19(+0.57%) |
Nov 10, 2016 | 34.55 | 34.55 | 32.57 | 32.73 | 1,739,197 | -2.49(-7.07%) |
Nov 09, 2016 | 35.10 | 35.52 | 34.87 | 35.22 | 794,518 | -0.35(-0.98%) |
Nov 08, 2016 | 35.35 | 36.03 | 35.34 | 35.57 | 788,841 | +0.30(+0.84%) |
Nov 07, 2016 | 34.74 | 35.36 | 34.65 | 35.28 | 1,132,857 | +0.79(+2.30%) |
Nov 04, 2016 | 34.96 | 35.19 | 34.48 | 34.48 | 810,858 | -0.30(-0.87%) |
Nov 03, 2016 | 34.24 | 34.99 | 34.09 | 34.79 | 1,161,157 | +0.61(+1.78%) |
Nov 02, 2016 | 34.95 | 34.95 | 34.17 | 34.18 | 1,091,163 | -0.86(-2.46%) |
Nov 01, 2016 | 35.99 | 35.99 | 35.00 | 35.04 | 730,063 | -0.97(-2.70%) |
Oct 31, 2016 | 35.24 | 36.15 | 35.24 | 36.01 | 1,454,423 | +0.92(+2.62%) |
Oct 28, 2016 | 34.96 | 35.39 | 34.81 | 35.10 | 486,371 | +0.16(+0.45%) |
Oct 27, 2016 | 35.28 | 35.51 | 34.56 | 34.94 | 805,727 | -0.54(-1.51%) |
Oct 26, 2016 | 35.01 | 35.56 | 34.88 | 35.48 | 1,094,906 | +0.29(+0.82%) |
Oct 25, 2016 | 34.68 | 35.24 | 34.59 | 35.19 | 695,894 | +0.44(+1.28%) |
Oct 24, 2016 | 35.24 | 35.24 | 34.46 | 34.75 | 616,063 | -0.05(-0.13%) |
Oct 21, 2016 | 34.73 | 34.95 | 34.68 | 34.79 | 612,229 | -0.15(-0.42%) |
Oct 20, 2016 | 34.94 | 35.10 | 34.68 | 34.94 | 833,619 | +0.02(+0.07%) |
Oct 19, 2016 | 34.79 | 34.95 | 34.54 | 34.92 | 1,024,704 | +0.13(+0.38%) |
Oct 18, 2016 | 35.06 | 35.06 | 34.53 | 34.79 | 727,556 | -0.12(-0.33%) |
Oct 17, 2016 | 34.69 | 34.94 | 34.62 | 34.90 | 872,605 | +0.23(+0.65%) |
Oct 14, 2016 | 34.51 | 34.82 | 34.34 | 34.68 | 1,090,439 | +0.14(+0.41%) |
Oct 13, 2016 | 33.89 | 34.76 | 33.80 | 34.54 | 1,034,449 | +0.69(+2.05%) |
Oct 12, 2016 | 33.46 | 33.91 | 33.46 | 33.84 | 584,768 | +0.42(+1.26%) |
Oct 11, 2016 | 34.16 | 34.26 | 33.35 | 33.42 | 1,152,725 | -0.89(-2.58%) |
Oct 10, 2016 | 33.96 | 34.40 | 33.96 | 34.31 | 616,834 | +0.33(+0.96%) |
Oct 07, 2016 | 34.53 | 34.61 | 33.95 | 33.98 | 1,137,016 | -0.34(-1.00%) |
Oct 06, 2016 | 34.02 | 34.36 | 33.82 | 34.33 | 863,248 | +0.26(+0.75%) |
Oct 05, 2016 | 34.30 | 34.59 | 34.03 | 34.07 | 1,379,518 | -0.09(-0.25%) |
Oct 04, 2016 | 35.10 | 35.14 | 33.91 | 34.16 | 1,186,669 | -0.86(-2.44%) |
Oct 03, 2016 | 35.18 | 35.38 | 34.95 | 35.01 | 1,287,147 | -0.19(-0.53%) |
Sep 30, 2016 | 35.86 | 35.95 | 34.99 | 35.20 | 1,194,116 | -0.44(-1.24%) |
Sep 29, 2016 | 36.34 | 36.34 | 35.45 | 35.64 | 960,382 | -0.75(-2.05%) |
Sep 28, 2016 | 36.55 | 36.56 | 36.01 | 36.39 | 1,523,720 | -0.02(-0.04%) |
Sep 27, 2016 | 36.76 | 36.93 | 36.34 | 36.40 | 753,330 | -0.30(-0.83%) |
Sep 26, 2016 | 36.81 | 36.92 | 36.58 | 36.71 | 1,042,543 | -0.16(-0.42%) |
Sep 23, 2016 | 37.24 | 37.34 | 36.86 | 36.86 | 708,981 | -0.52(-1.39%) |
Sep 22, 2016 | 37.24 | 37.45 | 36.86 | 37.38 | 771,364 | +0.43(+1.16%) |
Sep 21, 2016 | 36.04 | 36.97 | 36.00 | 36.96 | 642,086 | +1.00(+2.77%) |
Sep 20, 2016 | 36.13 | 36.29 | 35.86 | 35.96 | 645,976 | +0.05(+0.13%) |
Sep 19, 2016 | 35.45 | 35.95 | 35.43 | 35.91 | 704,823 | +0.50(+1.41%) |
Sep 16, 2016 | 35.29 | 35.48 | 35.07 | 35.42 | 1,000,467 | +0.05(+0.13%) |
Sep 15, 2016 | 34.93 | 35.47 | 34.82 | 35.37 | 712,292 | +0.54(+1.54%) |
Sep 14, 2016 | 34.89 | 35.19 | 34.72 | 34.83 | 929,584 | -0.05(-0.16%) |
Sep 13, 2016 | 35.62 | 35.62 | 34.84 | 34.89 | 866,610 | -0.80(-2.23%) |
Sep 12, 2016 | 35.07 | 35.74 | 35.07 | 35.68 | 954,339 | +0.54(+1.54%) |
Sep 09, 2016 | 36.30 | 36.30 | 35.13 | 35.14 | 875,009 | -1.41(-3.85%) |
Sep 08, 2016 | 36.34 | 36.68 | 36.20 | 36.55 | 900,707 | +0.18(+0.49%) |
Sep 07, 2016 | 36.09 | 36.66 | 35.86 | 36.37 | 831,951 | +0.33(+0.90%) |
Sep 06, 2016 | 35.81 | 36.12 | 35.71 | 36.05 | 1,076,480 | +0.28(+0.78%) |
Sep 02, 2016 | 35.41 | 35.77 | 35.77 | 35.77 | 662,386 | +0.56(+1.58%) |