Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.91 | 34.11 | 33.87 | 34.07 | 1,154 | -0.03(-0.08%) |
Nov 29, 2016 | 34.20 | 34.20 | 34.09 | 34.10 | 1,702 | +0.36(+1.07%) |
Nov 28, 2016 | 33.74 | 33.74 | 33.73 | 33.74 | 17,261 | -0.32(-0.94%) |
Nov 25, 2016 | 34.06 | 34.14 | 33.95 | 34.06 | 3,785 | +0.01(+0.03%) |
Nov 23, 2016 | 34.05 | 34.05 | 34.05 | 0 | +0.06(+0.18%) | |
Nov 22, 2016 | 34.31 | 34.31 | 33.99 | 33.99 | 1,085 | +0.00(+0.01%) |
Nov 21, 2016 | 33.90 | 33.99 | 33.90 | 33.99 | 750 | +0.06(+0.17%) |
Nov 18, 2016 | 34.00 | 34.00 | 33.93 | 33.93 | 200 | -0.16(-0.47%) |
Nov 17, 2016 | 33.85 | 33.85 | 34.09 | 174 | +0.24(+0.71%) | |
Nov 16, 2016 | 34.05 | 34.05 | 33.85 | 33.85 | 900 | -0.18(-0.53%) |
Nov 15, 2016 | 33.67 | 34.11 | 33.67 | 34.03 | 2,278 | -0.09(-0.26%) |
Nov 14, 2016 | 34.12 | 34.12 | 34.12 | 34.12 | 87 | +0.00(+0.00%) |
Nov 11, 2016 | 34.10 | 34.19 | 34.10 | 34.12 | 390 | -0.42(-1.22%) |
Nov 10, 2016 | 34.36 | 34.54 | 34.36 | 34.54 | 3,091 | +0.44(+1.29%) |
Nov 09, 2016 | 34.07 | 34.22 | 34.07 | 34.10 | 5,444 | +0.54(+1.60%) |
Nov 08, 2016 | 33.56 | 33.56 | 33.56 | 33.56 | 363 | -0.16(-0.47%) |
Nov 07, 2016 | 33.44 | 33.75 | 33.44 | 33.72 | 2,977 | +0.09(+0.27%) |
Nov 04, 2016 | 33.64 | 33.64 | 33.62 | 33.63 | 837 | -0.45(-1.32%) |
Nov 03, 2016 | 34.19 | 34.22 | 33.89 | 34.08 | 2,187 | +0.41(+1.23%) |
Nov 02, 2016 | 33.67 | 33.67 | 33.67 | 33.67 | 263 | +0.27(+0.80%) |
Nov 01, 2016 | 33.40 | 33.40 | 33.37 | 33.40 | 2,223 | -0.12(-0.36%) |
Oct 31, 2016 | 33.42 | 33.52 | 33.31 | 33.52 | 2,134 | +0.23(+0.70%) |
Oct 28, 2016 | 33.19 | 33.48 | 33.19 | 33.29 | 1,959 | -0.20(-0.60%) |
Oct 27, 2016 | 33.44 | 33.49 | 33.44 | 33.49 | 469 | -0.22(-0.65%) |
Oct 26, 2016 | 33.45 | 33.71 | 33.45 | 33.71 | 1,251 | -0.12(-0.36%) |
Oct 25, 2016 | 34.02 | 34.02 | 33.81 | 33.83 | 1,346 | -0.27(-0.79%) |
Oct 24, 2016 | 34.33 | 34.33 | 34.06 | 34.10 | 1,213 | -0.11(-0.32%) |
Oct 21, 2016 | 34.08 | 34.35 | 34.04 | 34.21 | 142,196 | -0.15(-0.44%) |
Oct 20, 2016 | 34.36 | 34.50 | 34.36 | 34.36 | 150,300 | -0.22(-0.62%) |
Oct 19, 2016 | 34.42 | 34.71 | 34.42 | 34.58 | 833 | -0.20(-0.59%) |
Oct 18, 2016 | 34.50 | 34.82 | 34.50 | 34.78 | 10,413 | +0.82(+2.41%) |
Oct 17, 2016 | 34.02 | 34.03 | 33.86 | 33.96 | 1,934 | -0.35(-1.02%) |
Oct 14, 2016 | 34.50 | 34.50 | 34.31 | 34.31 | 1,097 | +0.10(+0.29%) |
Oct 13, 2016 | 33.88 | 34.21 | 33.88 | 34.21 | 3,137 | -0.12(-0.35%) |
Oct 12, 2016 | 34.30 | 34.33 | 34.30 | 34.33 | 985 | -0.25(-0.72%) |
Oct 11, 2016 | 34.58 | 34.58 | 34.58 | 34.58 | 270 | -0.29(-0.85%) |
Oct 10, 2016 | 34.74 | 34.87 | 34.71 | 34.87 | 3,198 | -0.26(-0.73%) |
Oct 07, 2016 | 35.48 | 35.48 | 34.84 | 35.13 | 5,857 | -0.77(-2.15%) |
Oct 06, 2016 | 35.96 | 36.05 | 35.90 | 35.90 | 685 | -0.52(-1.42%) |
Oct 05, 2016 | 36.42 | 36.42 | 36.42 | 36.42 | 170 | -0.00(-0.01%) |
Oct 04, 2016 | 36.93 | 36.93 | 36.42 | 36.42 | 2,880 | -0.10(-0.27%) |
Oct 03, 2016 | 36.52 | 36.52 | 36.52 | 36.52 | 53 | +0.16(+0.43%) |
Sep 30, 2016 | 36.30 | 36.37 | 36.30 | 36.37 | 1,148 | +0.43(+1.20%) |
Sep 29, 2016 | 36.44 | 36.44 | 35.94 | 35.94 | 6,255 | -0.25(-0.69%) |
Sep 28, 2016 | 36.23 | 36.24 | 36.19 | 36.19 | 3,154 | +0.29(+0.82%) |
Sep 27, 2016 | 35.70 | 36.05 | 35.58 | 35.90 | 23,755 | +0.03(+0.07%) |
Sep 26, 2016 | 35.89 | 36.09 | 35.79 | 35.87 | 2,916 | -0.43(-1.18%) |
Sep 23, 2016 | 36.36 | 36.36 | 36.12 | 36.30 | 2,265 | -0.38(-1.04%) |
Sep 22, 2016 | 36.82 | 36.82 | 36.57 | 36.68 | 2,589 | +0.09(+0.25%) |
Sep 21, 2016 | 37.05 | 37.05 | 36.22 | 36.59 | 5,540 | +0.43(+1.19%) |
Sep 20, 2016 | 36.06 | 36.29 | 36.06 | 36.16 | 4,800 | -0.31(-0.85%) |
Sep 19, 2016 | 36.50 | 36.50 | 36.35 | 36.47 | 1,867 | +0.09(+0.25%) |
Sep 16, 2016 | 36.30 | 36.50 | 36.25 | 36.38 | 22,168 | -0.22(-0.60%) |
Sep 15, 2016 | 36.38 | 36.73 | 36.33 | 36.60 | 3,818 | +0.25(+0.69%) |
Sep 14, 2016 | 36.20 | 36.37 | 36.17 | 36.35 | 42,534 | +0.04(+0.11%) |
Sep 13, 2016 | 36.32 | 36.32 | 36.12 | 36.31 | 7,617 | -0.46(-1.25%) |
Sep 12, 2016 | 36.65 | 36.77 | 36.60 | 36.77 | 9,033 | +0.08(+0.22%) |
Sep 09, 2016 | 37.13 | 37.13 | 36.69 | 36.69 | 11,120 | -1.04(-2.76%) |
Sep 08, 2016 | 37.48 | 37.80 | 37.48 | 37.73 | 4,892 | +0.49(+1.32%) |
Sep 07, 2016 | 37.41 | 37.47 | 37.24 | 37.24 | 2,563 | -0.43(-1.14%) |
Sep 06, 2016 | 37.50 | 37.67 | 37.47 | 37.67 | 4,202 | +0.35(+0.93%) |
Sep 02, 2016 | 37.14 | 37.32 | 37.32 | 37.32 | 8,200 | +0.51(+1.39%) |