Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.47 | 34.48 | 34.00 | 34.00 | 159,989 | -0.52(-1.51%) |
Nov 29, 2016 | 34.51 | 34.58 | 34.47 | 34.53 | 113,919 | +0.02(+0.07%) |
Nov 28, 2016 | 34.53 | 34.57 | 34.43 | 34.50 | 90,437 | -0.04(-0.13%) |
Nov 25, 2016 | 34.38 | 34.58 | 34.38 | 34.55 | 55,859 | +0.25(+0.73%) |
Nov 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | -0.18(-0.53%) | |
Nov 22, 2016 | 34.33 | 34.52 | 34.33 | 34.48 | 51,742 | +0.23(+0.68%) |
Nov 21, 2016 | 34.09 | 34.25 | 34.02 | 34.25 | 174,778 | +0.22(+0.64%) |
Nov 18, 2016 | 34.24 | 34.24 | 34.01 | 34.03 | 329,944 | -0.21(-0.61%) |
Nov 17, 2016 | 34.08 | 34.26 | 34.08 | 34.24 | 160,315 | +0.12(+0.36%) |
Nov 16, 2016 | 34.03 | 34.19 | 34.03 | 34.11 | 447,255 | +0.02(+0.05%) |
Nov 15, 2016 | 33.95 | 34.10 | 33.93 | 34.10 | 392,805 | +0.25(+0.74%) |
Nov 14, 2016 | 34.04 | 34.04 | 33.75 | 33.85 | 70,834 | -0.12(-0.34%) |
Nov 11, 2016 | 33.88 | 34.09 | 33.74 | 33.96 | 473,495 | +0.05(+0.14%) |
Nov 10, 2016 | 34.58 | 34.58 | 33.88 | 33.92 | 248,931 | -0.76(-2.19%) |
Nov 09, 2016 | 34.51 | 34.76 | 34.15 | 34.68 | 284,340 | -0.55(-1.57%) |
Nov 08, 2016 | 34.89 | 35.34 | 34.89 | 35.23 | 55,859 | +0.32(+0.90%) |
Nov 07, 2016 | 34.63 | 34.92 | 34.63 | 34.91 | 410,254 | +0.59(+1.73%) |
Nov 04, 2016 | 34.56 | 34.56 | 34.29 | 34.32 | 259,525 | -0.23(-0.68%) |
Nov 03, 2016 | 34.78 | 34.78 | 34.52 | 34.56 | 133,522 | -0.18(-0.51%) |
Nov 02, 2016 | 34.81 | 34.96 | 34.70 | 34.73 | 131,386 | -0.10(-0.29%) |
Nov 01, 2016 | 35.09 | 35.12 | 34.69 | 34.83 | 93,628 | -0.21(-0.60%) |
Oct 31, 2016 | 34.96 | 35.12 | 34.96 | 35.04 | 124,941 | +0.03(+0.09%) |
Oct 28, 2016 | 34.80 | 35.14 | 34.80 | 35.01 | 54,414 | +0.22(+0.63%) |
Oct 27, 2016 | 35.10 | 35.13 | 34.77 | 34.79 | 45,754 | -0.24(-0.69%) |
Oct 26, 2016 | 35.01 | 35.18 | 34.97 | 35.03 | 88,039 | +0.02(+0.04%) |
Oct 25, 2016 | 35.20 | 35.20 | 35.02 | 35.02 | 135,159 | -0.14(-0.40%) |
Oct 24, 2016 | 35.01 | 35.21 | 35.01 | 35.16 | 25,549 | +0.23(+0.67%) |
Oct 21, 2016 | 34.83 | 34.95 | 34.75 | 34.93 | 159,836 | +0.13(+0.38%) |
Oct 20, 2016 | 34.88 | 34.89 | 34.71 | 34.79 | 50,818 | -0.10(-0.29%) |
Oct 19, 2016 | 34.96 | 34.96 | 34.81 | 34.90 | 91,965 | -0.07(-0.20%) |
Oct 18, 2016 | 35.05 | 35.09 | 34.96 | 34.96 | 53,900 | +0.13(+0.39%) |
Oct 17, 2016 | 34.94 | 35.00 | 34.83 | 34.83 | 98,250 | -0.13(-0.38%) |
Oct 14, 2016 | 35.05 | 35.16 | 34.96 | 34.96 | 81,192 | +0.03(+0.09%) |
Oct 13, 2016 | 34.87 | 35.01 | 34.69 | 34.93 | 38,324 | -0.13(-0.36%) |
Oct 12, 2016 | 34.97 | 35.14 | 34.92 | 35.06 | 78,867 | +0.16(+0.45%) |
Oct 11, 2016 | 35.17 | 35.17 | 34.81 | 34.90 | 243,132 | -0.32(-0.91%) |
Oct 10, 2016 | 35.31 | 35.42 | 35.18 | 35.22 | 53,855 | +0.05(+0.13%) |
Oct 07, 2016 | 35.32 | 35.38 | 34.98 | 35.17 | 158,301 | -0.12(-0.33%) |
Oct 06, 2016 | 35.14 | 35.36 | 35.14 | 35.29 | 52,544 | +0.03(+0.07%) |
Oct 05, 2016 | 35.29 | 35.35 | 35.23 | 35.26 | 147,387 | +0.04(+0.11%) |
Oct 04, 2016 | 35.51 | 35.51 | 35.15 | 35.22 | 659,300 | -0.28(-0.78%) |
Oct 03, 2016 | 35.58 | 35.58 | 35.44 | 35.50 | 95,683 | -0.13(-0.36%) |
Sep 30, 2016 | 35.44 | 35.74 | 35.44 | 35.63 | 103,829 | +0.31(+0.89%) |
Sep 29, 2016 | 35.62 | 35.63 | 35.30 | 35.32 | 115,910 | -0.30(-0.85%) |
Sep 28, 2016 | 35.60 | 35.63 | 35.44 | 35.62 | 80,156 | +0.08(+0.23%) |
Sep 27, 2016 | 35.38 | 35.58 | 35.37 | 35.54 | 286,587 | +0.17(+0.47%) |
Sep 26, 2016 | 35.51 | 35.51 | 35.35 | 35.37 | 184,724 | -0.45(-1.27%) |
Sep 23, 2016 | 35.96 | 35.99 | 35.83 | 35.83 | 73,363 | -0.18(-0.51%) |
Sep 22, 2016 | 35.85 | 36.04 | 35.85 | 36.01 | 28,685 | +0.29(+0.81%) |
Sep 21, 2016 | 35.51 | 35.75 | 35.35 | 35.72 | 57,887 | +0.25(+0.70%) |
Sep 20, 2016 | 35.57 | 35.68 | 35.43 | 35.47 | 71,059 | +0.00(+0.00%) |
Sep 19, 2016 | 35.49 | 35.65 | 35.43 | 35.47 | 68,478 | +0.08(+0.23%) |
Sep 16, 2016 | 35.46 | 35.46 | 35.26 | 35.39 | 98,522 | -0.14(-0.40%) |
Sep 15, 2016 | 35.20 | 35.56 | 35.17 | 35.53 | 201,391 | +0.31(+0.87%) |
Sep 14, 2016 | 35.33 | 35.48 | 35.17 | 35.23 | 330,717 | -0.11(-0.30%) |
Sep 13, 2016 | 35.42 | 35.69 | 35.24 | 35.33 | 508,490 | -0.50(-1.40%) |
Sep 12, 2016 | 35.05 | 35.83 | 35.05 | 35.83 | 219,278 | +0.69(+1.97%) |
Sep 09, 2016 | 36.00 | 36.00 | 35.14 | 35.14 | 879,409 | -1.07(-2.97%) |
Sep 08, 2016 | 36.38 | 36.40 | 36.16 | 36.22 | 191,675 | -0.26(-0.70%) |
Sep 07, 2016 | 36.58 | 36.62 | 36.37 | 36.47 | 175,934 | -0.18(-0.49%) |
Sep 06, 2016 | 36.60 | 36.65 | 36.45 | 36.65 | 106,809 | +0.07(+0.20%) |
Sep 02, 2016 | 36.45 | 36.57 | 36.57 | 36.57 | 50,612 | +0.19(+0.53%) |