Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.36 | 34.37 | 33.89 | 33.92 | 242,174 | -0.37(-1.08%) |
Nov 29, 2016 | 34.26 | 34.45 | 34.16 | 34.29 | 291,706 | +0.05(+0.14%) |
Nov 28, 2016 | 34.28 | 34.43 | 34.22 | 34.25 | 229,638 | -0.05(-0.14%) |
Nov 25, 2016 | 34.24 | 34.29 | 34.17 | 34.29 | 269,264 | +0.12(+0.35%) |
Nov 23, 2016 | 34.17 | 34.17 | 34.17 | 0 | -0.11(-0.33%) | |
Nov 22, 2016 | 34.46 | 34.46 | 34.22 | 34.28 | 248,586 | +0.04(+0.11%) |
Nov 21, 2016 | 34.14 | 34.28 | 33.99 | 34.25 | 377,732 | +0.30(+0.88%) |
Nov 18, 2016 | 34.01 | 34.13 | 33.89 | 33.95 | 204,108 | -0.05(-0.14%) |
Nov 17, 2016 | 33.83 | 34.00 | 33.73 | 34.00 | 321,360 | +0.30(+0.88%) |
Nov 16, 2016 | 33.33 | 33.75 | 33.33 | 33.70 | 207,657 | +0.25(+0.75%) |
Nov 15, 2016 | 33.21 | 33.58 | 33.21 | 33.45 | 298,935 | +0.46(+1.41%) |
Nov 14, 2016 | 33.54 | 33.54 | 32.82 | 32.98 | 760,732 | -0.51(-1.53%) |
Nov 11, 2016 | 33.18 | 33.50 | 33.06 | 33.49 | 128,482 | +0.26(+0.78%) |
Nov 10, 2016 | 33.91 | 34.00 | 32.82 | 33.23 | 291,198 | -0.47(-1.41%) |
Nov 09, 2016 | 33.09 | 33.80 | 32.98 | 33.71 | 205,984 | -0.03(-0.08%) |
Nov 08, 2016 | 33.57 | 33.91 | 33.48 | 33.74 | 121,728 | +0.12(+0.36%) |
Nov 07, 2016 | 33.34 | 33.61 | 33.33 | 33.61 | 128,478 | +0.77(+2.35%) |
Nov 04, 2016 | 32.85 | 33.16 | 32.78 | 32.84 | 135,741 | -0.12(-0.37%) |
Nov 03, 2016 | 33.11 | 33.20 | 32.90 | 32.96 | 102,257 | -0.25(-0.76%) |
Nov 02, 2016 | 33.43 | 33.51 | 33.12 | 33.22 | 93,257 | -0.24(-0.70%) |
Nov 01, 2016 | 33.76 | 33.77 | 33.22 | 33.45 | 197,352 | -0.27(-0.79%) |
Oct 31, 2016 | 33.88 | 33.88 | 33.73 | 33.72 | 185,913 | -0.01(-0.03%) |
Oct 28, 2016 | 33.78 | 34.06 | 33.65 | 33.73 | 166,907 | +0.01(+0.03%) |
Oct 27, 2016 | 34.02 | 34.07 | 33.70 | 33.72 | 82,484 | -0.16(-0.47%) |
Oct 26, 2016 | 33.87 | 34.06 | 33.78 | 33.87 | 110,442 | -0.20(-0.57%) |
Oct 25, 2016 | 34.22 | 34.22 | 33.98 | 34.07 | 143,701 | -0.14(-0.41%) |
Oct 24, 2016 | 33.97 | 34.22 | 33.97 | 34.21 | 115,450 | +0.42(+1.24%) |
Oct 21, 2016 | 33.74 | 33.80 | 33.60 | 33.79 | 92,065 | +0.14(+0.41%) |
Oct 20, 2016 | 33.68 | 33.68 | 33.47 | 33.65 | 125,445 | -0.06(-0.17%) |
Oct 19, 2016 | 33.65 | 33.75 | 33.61 | 33.71 | 228,858 | +0.06(+0.17%) |
Oct 18, 2016 | 33.73 | 33.80 | 33.62 | 33.65 | 93,201 | +0.19(+0.56%) |
Oct 17, 2016 | 33.55 | 33.61 | 33.44 | 33.47 | 62,226 | -0.07(-0.22%) |
Oct 14, 2016 | 33.58 | 33.77 | 33.49 | 33.54 | 137,407 | +0.10(+0.31%) |
Oct 13, 2016 | 33.45 | 33.52 | 33.13 | 33.44 | 200,842 | -0.22(-0.66%) |
Oct 12, 2016 | 33.66 | 33.74 | 33.46 | 33.66 | 90,655 | +0.03(+0.08%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.49 | 33.63 | 301,581 | -0.46(-1.36%) |
Oct 10, 2016 | 34.07 | 34.21 | 34.07 | 34.10 | 114,776 | +0.22(+0.66%) |
Oct 07, 2016 | 34.00 | 34.06 | 33.70 | 33.87 | 73,091 | -0.11(-0.33%) |
Oct 06, 2016 | 33.94 | 34.00 | 33.78 | 33.99 | 221,401 | +0.05(+0.14%) |
Oct 05, 2016 | 33.84 | 34.02 | 33.79 | 33.94 | 205,587 | +0.17(+0.50%) |
Oct 04, 2016 | 33.92 | 34.00 | 33.65 | 33.77 | 95,931 | -0.06(-0.19%) |
Oct 03, 2016 | 33.90 | 33.92 | 33.74 | 33.84 | 288,902 | -0.12(-0.36%) |
Sep 30, 2016 | 33.81 | 34.02 | 33.75 | 33.96 | 114,631 | +0.23(+0.69%) |
Sep 29, 2016 | 33.93 | 33.97 | 33.63 | 33.73 | 322,863 | -0.21(-0.63%) |
Sep 28, 2016 | 33.87 | 33.96 | 33.74 | 33.94 | 107,276 | +0.12(+0.36%) |
Sep 27, 2016 | 33.45 | 33.83 | 33.45 | 33.82 | 77,409 | +0.35(+1.06%) |
Sep 26, 2016 | 33.49 | 33.56 | 33.36 | 33.47 | 93,193 | -0.20(-0.61%) |
Sep 23, 2016 | 33.91 | 33.91 | 33.61 | 33.67 | 80,845 | -0.30(-0.88%) |
Sep 22, 2016 | 33.92 | 34.00 | 33.89 | 33.97 | 168,550 | +0.25(+0.74%) |
Sep 21, 2016 | 33.51 | 33.75 | 33.37 | 33.72 | 100,213 | +0.31(+0.94%) |
Sep 20, 2016 | 33.49 | 33.52 | 33.33 | 33.40 | 82,685 | +0.05(+0.15%) |
Sep 19, 2016 | 33.51 | 33.71 | 33.33 | 33.35 | 150,600 | -0.05(-0.14%) |
Sep 16, 2016 | 33.55 | 33.55 | 33.26 | 33.40 | 88,357 | -0.10(-0.31%) |
Sep 15, 2016 | 33.03 | 33.57 | 32.99 | 33.51 | 93,963 | +0.53(+1.60%) |
Sep 14, 2016 | 32.82 | 33.15 | 32.82 | 32.98 | 83,865 | +0.19(+0.56%) |
Sep 13, 2016 | 32.97 | 33.01 | 32.69 | 32.79 | 91,746 | -0.25(-0.76%) |
Sep 12, 2016 | 32.37 | 33.05 | 32.20 | 33.04 | 149,482 | +0.51(+1.57%) |
Sep 09, 2016 | 32.87 | 33.13 | 32.53 | 32.53 | 139,129 | -0.78(-2.34%) |
Sep 08, 2016 | 33.48 | 33.48 | 33.24 | 33.31 | 91,318 | -0.27(-0.80%) |
Sep 07, 2016 | 33.50 | 33.61 | 33.44 | 33.58 | 130,821 | +0.07(+0.22%) |
Sep 06, 2016 | 33.41 | 33.50 | 33.34 | 33.50 | 94,611 | +0.13(+0.39%) |
Sep 02, 2016 | 33.35 | 33.38 | 33.38 | 33.38 | 75,675 | +0.17(+0.50%) |