Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.86 | 33.87 | 33.67 | 33.67 | 705,106 | -0.13(-0.37%) |
Nov 29, 2016 | 33.78 | 33.86 | 33.69 | 33.79 | 602,014 | -0.01(-0.02%) |
Nov 28, 2016 | 33.82 | 33.89 | 33.75 | 33.80 | 717,864 | -0.05(-0.14%) |
Nov 25, 2016 | 33.75 | 33.86 | 33.75 | 33.85 | 509,074 | +0.15(+0.44%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 33.60 | 33.72 | 33.59 | 33.68 | 1,290,954 | +0.17(+0.51%) |
Nov 21, 2016 | 33.36 | 33.51 | 33.36 | 33.51 | 1,900,411 | +0.23(+0.68%) |
Nov 18, 2016 | 33.35 | 33.35 | 33.23 | 33.28 | 528,611 | -0.04(-0.12%) |
Nov 17, 2016 | 33.31 | 33.36 | 33.26 | 33.32 | 626,006 | +0.03(+0.09%) |
Nov 16, 2016 | 33.32 | 33.35 | 33.21 | 33.29 | 556,021 | +0.00(+0.00%) |
Nov 15, 2016 | 33.13 | 33.29 | 33.10 | 33.29 | 582,532 | +0.27(+0.81%) |
Nov 14, 2016 | 33.17 | 33.18 | 32.95 | 33.03 | 718,117 | -0.05(-0.14%) |
Nov 11, 2016 | 33.01 | 33.11 | 32.93 | 33.07 | 956,478 | -0.02(-0.07%) |
Nov 10, 2016 | 33.29 | 33.29 | 32.94 | 33.10 | 1,163,440 | -0.04(-0.12%) |
Nov 09, 2016 | 32.52 | 33.28 | 32.49 | 33.13 | 1,648,696 | +0.30(+0.91%) |
Nov 08, 2016 | 32.66 | 32.93 | 32.63 | 32.84 | 758,012 | +0.19(+0.58%) |
Nov 07, 2016 | 32.46 | 32.66 | 32.41 | 32.65 | 773,835 | +0.60(+1.88%) |
Nov 04, 2016 | 32.16 | 32.23 | 32.05 | 32.05 | 740,813 | -0.13(-0.39%) |
Nov 03, 2016 | 32.34 | 32.34 | 32.12 | 32.17 | 733,112 | -0.09(-0.28%) |
Nov 02, 2016 | 32.36 | 32.43 | 32.22 | 32.26 | 884,053 | -0.12(-0.37%) |
Nov 01, 2016 | 32.63 | 32.66 | 32.23 | 32.38 | 705,885 | -0.22(-0.67%) |
Oct 31, 2016 | 32.64 | 32.68 | 32.58 | 32.60 | 508,323 | +0.04(+0.12%) |
Oct 28, 2016 | 32.56 | 32.75 | 32.44 | 32.56 | 643,015 | +0.03(+0.10%) |
Oct 27, 2016 | 32.73 | 32.74 | 32.52 | 32.53 | 648,649 | -0.10(-0.31%) |
Oct 26, 2016 | 32.49 | 32.73 | 32.46 | 32.63 | 612,685 | +0.05(+0.17%) |
Oct 25, 2016 | 32.59 | 32.68 | 32.56 | 32.58 | 673,721 | +0.02(+0.05%) |
Oct 24, 2016 | 32.53 | 32.62 | 32.49 | 32.56 | 436,163 | +0.16(+0.51%) |
Oct 21, 2016 | 32.34 | 32.45 | 32.29 | 32.40 | 835,495 | +0.11(+0.34%) |
Oct 20, 2016 | 32.34 | 32.38 | 32.19 | 32.29 | 565,205 | -0.11(-0.34%) |
Oct 19, 2016 | 32.49 | 32.49 | 32.34 | 32.40 | 605,418 | -0.07(-0.22%) |
Oct 18, 2016 | 32.63 | 32.63 | 32.46 | 32.47 | 534,444 | +0.02(+0.07%) |
Oct 17, 2016 | 32.52 | 32.56 | 32.43 | 32.45 | 521,250 | -0.09(-0.26%) |
Oct 14, 2016 | 32.57 | 32.71 | 32.52 | 32.53 | 567,664 | +0.05(+0.14%) |
Oct 13, 2016 | 32.29 | 32.58 | 32.23 | 32.49 | 933,865 | -0.10(-0.31%) |
Oct 12, 2016 | 32.56 | 32.65 | 32.44 | 32.59 | 643,107 | +0.02(+0.07%) |
Oct 11, 2016 | 32.87 | 32.87 | 32.41 | 32.56 | 838,753 | -0.33(-1.00%) |
Oct 10, 2016 | 32.99 | 33.07 | 32.86 | 32.89 | 669,190 | +0.05(+0.14%) |
Oct 07, 2016 | 32.97 | 32.97 | 32.69 | 32.85 | 540,084 | -0.06(-0.19%) |
Oct 06, 2016 | 32.85 | 32.95 | 32.71 | 32.91 | 680,966 | +0.02(+0.07%) |
Oct 05, 2016 | 32.87 | 32.96 | 32.84 | 32.88 | 687,057 | +0.14(+0.43%) |
Oct 04, 2016 | 33.05 | 33.05 | 32.65 | 32.74 | 8,037,315 | -0.25(-0.77%) |
Oct 03, 2016 | 33.07 | 33.07 | 32.92 | 33.00 | 637,745 | -0.12(-0.37%) |
Sep 30, 2016 | 33.03 | 33.24 | 32.99 | 33.12 | 839,119 | +0.27(+0.81%) |
Sep 29, 2016 | 33.01 | 33.06 | 32.73 | 32.85 | 535,679 | -0.18(-0.54%) |
Sep 28, 2016 | 32.92 | 33.06 | 32.74 | 33.03 | 536,215 | +0.18(+0.55%) |
Sep 27, 2016 | 32.60 | 32.88 | 32.54 | 32.85 | 686,710 | +0.25(+0.77%) |
Sep 26, 2016 | 32.77 | 32.79 | 32.58 | 32.60 | 890,479 | -0.27(-0.81%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.85 | 32.87 | 484,339 | -0.17(-0.52%) |
Sep 22, 2016 | 33.08 | 33.13 | 32.98 | 33.04 | 697,182 | +0.16(+0.48%) |
Sep 21, 2016 | 32.63 | 32.92 | 32.54 | 32.88 | 596,591 | +0.33(+1.01%) |
Sep 20, 2016 | 32.71 | 32.71 | 32.56 | 32.56 | 406,433 | -0.02(-0.05%) |
Sep 19, 2016 | 32.69 | 32.79 | 32.55 | 32.57 | 1,933,197 | -0.00(-0.01%) |
Sep 16, 2016 | 32.62 | 32.65 | 32.47 | 32.58 | 3,372,283 | -0.09(-0.29%) |
Sep 15, 2016 | 32.32 | 32.73 | 32.30 | 32.67 | 4,044,594 | +0.33(+1.03%) |
Sep 14, 2016 | 32.43 | 32.57 | 32.26 | 32.34 | 691,472 | -0.08(-0.24%) |
Sep 13, 2016 | 32.64 | 32.68 | 32.32 | 32.41 | 711,176 | -0.45(-1.37%) |
Sep 12, 2016 | 32.30 | 32.92 | 32.19 | 32.86 | 866,606 | +0.46(+1.42%) |
Sep 09, 2016 | 33.04 | 33.04 | 32.41 | 32.41 | 1,523,959 | -0.82(-2.48%) |
Sep 08, 2016 | 33.27 | 33.30 | 33.18 | 33.23 | 573,477 | -0.07(-0.21%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.22 | 33.30 | 477,914 | -0.05(-0.16%) |
Sep 06, 2016 | 33.32 | 33.35 | 33.20 | 33.35 | 495,549 | +0.09(+0.28%) |
Sep 02, 2016 | 33.27 | 33.26 | 33.26 | 33.26 | 518,748 | +0.14(+0.42%) |