Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.99 | 34.01 | 33.95 | 34.01 | 241,305 | +0.02(+0.06%) |
Nov 29, 2016 | 33.97 | 34.00 | 33.96 | 33.99 | 217,206 | -0.01(-0.04%) |
Nov 28, 2016 | 34.03 | 34.03 | 33.94 | 34.00 | 161,568 | +0.01(+0.04%) |
Nov 25, 2016 | 33.97 | 34.00 | 33.95 | 33.99 | 81,021 | +0.01(+0.03%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 33.96 | 33.99 | 33.93 | 33.97 | 360,165 | +0.03(+0.08%) |
Nov 21, 2016 | 33.90 | 33.96 | 33.87 | 33.95 | 530,478 | +0.04(+0.10%) |
Nov 18, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 333,122 | +0.06(+0.19%) |
Nov 17, 2016 | 33.92 | 33.92 | 33.84 | 33.85 | 351,537 | -0.04(-0.10%) |
Nov 16, 2016 | 33.87 | 33.90 | 33.87 | 33.88 | 186,718 | -0.01(-0.02%) |
Nov 15, 2016 | 33.83 | 33.90 | 33.76 | 33.89 | 448,972 | +0.06(+0.19%) |
Nov 14, 2016 | 33.84 | 33.88 | 33.71 | 33.83 | 417,613 | +0.01(+0.04%) |
Nov 11, 2016 | 33.78 | 33.87 | 33.78 | 33.81 | 117,987 | -0.02(-0.06%) |
Nov 10, 2016 | 33.85 | 33.87 | 33.77 | 33.83 | 220,652 | -0.05(-0.15%) |
Nov 09, 2016 | 33.85 | 33.93 | 33.85 | 33.88 | 294,806 | +0.00(+0.00%) |
Nov 08, 2016 | 33.92 | 33.95 | 33.85 | 33.88 | 51,147 | -0.03(-0.08%) |
Nov 07, 2016 | 33.92 | 33.95 | 33.87 | 33.91 | 202,397 | -0.05(-0.14%) |
Nov 04, 2016 | 33.96 | 33.98 | 33.92 | 33.96 | 125,377 | -0.02(-0.06%) |
Nov 03, 2016 | 33.99 | 34.02 | 33.95 | 33.98 | 176,983 | -0.02(-0.06%) |
Nov 02, 2016 | 34.02 | 34.03 | 33.95 | 34.00 | 242,594 | -0.02(-0.05%) |
Nov 01, 2016 | 34.04 | 34.04 | 33.99 | 34.02 | 201,323 | -0.01(-0.03%) |
Oct 31, 2016 | 34.03 | 34.06 | 33.99 | 34.03 | 117,166 | +0.01(+0.02%) |
Oct 28, 2016 | 34.04 | 34.07 | 33.99 | 34.02 | 105,978 | -0.03(-0.08%) |
Oct 27, 2016 | 34.10 | 34.12 | 34.04 | 34.05 | 150,532 | -0.05(-0.14%) |
Oct 26, 2016 | 34.07 | 34.13 | 34.07 | 34.10 | 79,769 | +0.00(+0.00%) |
Oct 25, 2016 | 34.09 | 34.13 | 34.08 | 34.10 | 111,522 | -0.03(-0.08%) |
Oct 24, 2016 | 34.09 | 34.13 | 34.08 | 34.13 | 87,211 | +0.05(+0.14%) |
Oct 21, 2016 | 34.11 | 34.11 | 34.06 | 34.08 | 116,333 | +0.02(+0.06%) |
Oct 20, 2016 | 34.04 | 34.09 | 34.04 | 34.06 | 205,404 | +0.01(+0.04%) |
Oct 19, 2016 | 34.05 | 34.07 | 34.03 | 34.04 | 328,207 | -0.04(-0.10%) |
Oct 18, 2016 | 34.04 | 34.08 | 34.00 | 34.08 | 142,966 | +0.04(+0.10%) |
Oct 17, 2016 | 34.02 | 34.04 | 34.02 | 34.04 | 64,604 | +0.02(+0.06%) |
Oct 14, 2016 | 34.02 | 34.05 | 33.99 | 34.02 | 176,551 | +0.02(+0.06%) |
Oct 13, 2016 | 34.01 | 34.01 | 33.97 | 34.00 | 190,781 | -0.04(-0.10%) |
Oct 12, 2016 | 34.02 | 34.04 | 34.00 | 34.04 | 85,039 | +0.00(+0.00%) |
Oct 11, 2016 | 34.05 | 34.05 | 34.02 | 34.04 | 165,685 | +0.00(+0.00%) |
Oct 10, 2016 | 34.04 | 34.06 | 33.99 | 34.04 | 54,803 | +0.04(+0.10%) |
Oct 07, 2016 | 34.02 | 34.03 | 33.99 | 34.00 | 106,677 | -0.01(-0.04%) |
Oct 06, 2016 | 33.97 | 34.03 | 33.97 | 34.02 | 145,649 | +0.01(+0.04%) |
Oct 05, 2016 | 33.99 | 34.02 | 33.97 | 34.00 | 223,954 | +0.01(+0.02%) |
Oct 04, 2016 | 33.98 | 34.01 | 33.96 | 33.99 | 62,409 | +0.03(+0.08%) |
Oct 03, 2016 | 33.97 | 33.99 | 33.93 | 33.97 | 133,341 | -0.01(-0.04%) |
Sep 30, 2016 | 33.87 | 33.99 | 33.87 | 33.98 | 278,159 | +0.03(+0.08%) |
Sep 29, 2016 | 33.95 | 33.97 | 33.90 | 33.95 | 145,157 | -0.06(-0.16%) |
Sep 28, 2016 | 33.92 | 34.01 | 33.87 | 34.01 | 338,039 | +0.09(+0.27%) |
Sep 27, 2016 | 33.92 | 33.95 | 33.90 | 33.92 | 105,197 | +0.01(+0.02%) |
Sep 26, 2016 | 33.93 | 33.94 | 33.90 | 33.91 | 95,091 | -0.01(-0.04%) |
Sep 23, 2016 | 33.92 | 33.95 | 33.91 | 33.92 | 109,319 | +0.03(+0.08%) |
Sep 22, 2016 | 33.95 | 33.95 | 33.89 | 33.90 | 146,689 | +0.01(+0.04%) |
Sep 21, 2016 | 33.89 | 33.91 | 33.87 | 33.88 | 224,718 | +0.00(+0.00%) |
Sep 20, 2016 | 33.88 | 33.90 | 33.85 | 33.88 | 81,419 | +0.03(+0.08%) |
Sep 19, 2016 | 33.89 | 33.89 | 33.84 | 33.85 | 140,049 | -0.02(-0.06%) |
Sep 16, 2016 | 33.87 | 33.89 | 33.83 | 33.88 | 88,262 | +0.01(+0.02%) |
Sep 15, 2016 | 33.85 | 33.89 | 33.83 | 33.87 | 112,309 | +0.02(+0.04%) |
Sep 14, 2016 | 33.87 | 33.89 | 33.83 | 33.85 | 247,882 | +0.00(+0.00%) |
Sep 13, 2016 | 33.87 | 33.89 | 33.83 | 33.85 | 101,590 | -0.01(-0.02%) |
Sep 12, 2016 | 33.89 | 33.90 | 33.83 | 33.86 | 130,833 | +0.01(+0.02%) |
Sep 09, 2016 | 33.87 | 33.91 | 33.82 | 33.85 | 155,802 | -0.03(-0.08%) |
Sep 08, 2016 | 33.89 | 33.90 | 33.86 | 33.88 | 87,934 | +0.01(+0.04%) |
Sep 07, 2016 | 33.87 | 33.90 | 33.85 | 33.87 | 94,590 | +0.01(+0.02%) |
Sep 06, 2016 | 33.83 | 33.90 | 33.79 | 33.86 | 56,215 | +0.02(+0.06%) |
Sep 02, 2016 | 33.87 | 33.84 | 33.84 | 33.84 | 101,016 | +0.03(+0.08%) |