Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.47 | 34.48 | 34.01 | 34.01 | 159,978 | -0.52(-1.51%) |
Nov 29, 2016 | 34.51 | 34.59 | 34.47 | 34.53 | 113,910 | +0.03(+0.07%) |
Nov 28, 2016 | 34.53 | 34.58 | 34.43 | 34.50 | 90,431 | -0.04(-0.13%) |
Nov 25, 2016 | 34.39 | 34.58 | 34.39 | 34.55 | 55,855 | +0.25(+0.73%) |
Nov 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | -0.18(-0.53%) | |
Nov 22, 2016 | 34.34 | 34.52 | 34.33 | 34.48 | 51,738 | +0.23(+0.68%) |
Nov 21, 2016 | 34.09 | 34.25 | 34.02 | 34.25 | 174,766 | +0.22(+0.64%) |
Nov 18, 2016 | 34.24 | 34.24 | 34.01 | 34.03 | 329,921 | -0.21(-0.61%) |
Nov 17, 2016 | 34.08 | 34.26 | 34.08 | 34.24 | 160,304 | +0.12(+0.36%) |
Nov 16, 2016 | 34.03 | 34.19 | 34.03 | 34.12 | 447,223 | +0.02(+0.05%) |
Nov 15, 2016 | 33.95 | 34.11 | 33.93 | 34.10 | 392,777 | +0.25(+0.74%) |
Nov 14, 2016 | 34.04 | 34.04 | 33.76 | 33.85 | 70,829 | -0.12(-0.34%) |
Nov 11, 2016 | 33.88 | 34.09 | 33.74 | 33.97 | 473,462 | +0.05(+0.14%) |
Nov 10, 2016 | 34.58 | 34.58 | 33.88 | 33.92 | 248,913 | -0.76(-2.19%) |
Nov 09, 2016 | 34.52 | 34.76 | 34.15 | 34.68 | 284,320 | -0.55(-1.57%) |
Nov 08, 2016 | 34.90 | 35.34 | 34.90 | 35.23 | 55,855 | +0.32(+0.90%) |
Nov 07, 2016 | 34.63 | 34.92 | 34.63 | 34.92 | 410,225 | +0.59(+1.73%) |
Nov 04, 2016 | 34.56 | 34.56 | 34.29 | 34.32 | 259,507 | -0.23(-0.68%) |
Nov 03, 2016 | 34.79 | 34.79 | 34.52 | 34.56 | 133,513 | -0.18(-0.51%) |
Nov 02, 2016 | 34.81 | 34.96 | 34.70 | 34.74 | 131,377 | -0.10(-0.29%) |
Nov 01, 2016 | 35.09 | 35.12 | 34.70 | 34.84 | 93,621 | -0.21(-0.60%) |
Oct 31, 2016 | 34.96 | 35.12 | 34.96 | 35.05 | 124,933 | +0.03(+0.09%) |
Oct 28, 2016 | 34.80 | 35.14 | 34.80 | 35.01 | 54,410 | +0.22(+0.63%) |
Oct 27, 2016 | 35.10 | 35.13 | 34.78 | 34.80 | 45,751 | -0.24(-0.69%) |
Oct 26, 2016 | 35.01 | 35.18 | 34.97 | 35.04 | 88,033 | +0.02(+0.04%) |
Oct 25, 2016 | 35.20 | 35.20 | 35.02 | 35.02 | 135,149 | -0.14(-0.40%) |
Oct 24, 2016 | 35.01 | 35.21 | 35.01 | 35.16 | 25,547 | +0.23(+0.67%) |
Oct 21, 2016 | 34.84 | 34.95 | 34.75 | 34.93 | 159,825 | +0.13(+0.38%) |
Oct 20, 2016 | 34.88 | 34.89 | 34.71 | 34.80 | 50,814 | -0.10(-0.29%) |
Oct 19, 2016 | 34.96 | 34.96 | 34.81 | 34.90 | 91,959 | -0.07(-0.20%) |
Oct 18, 2016 | 35.05 | 35.09 | 34.96 | 34.97 | 53,896 | +0.13(+0.39%) |
Oct 17, 2016 | 34.94 | 35.00 | 34.83 | 34.83 | 98,243 | -0.13(-0.38%) |
Oct 14, 2016 | 35.05 | 35.16 | 34.96 | 34.96 | 81,186 | +0.03(+0.09%) |
Oct 13, 2016 | 34.87 | 35.01 | 34.69 | 34.93 | 38,321 | -0.13(-0.36%) |
Oct 12, 2016 | 34.97 | 35.14 | 34.92 | 35.06 | 78,862 | +0.16(+0.45%) |
Oct 11, 2016 | 35.17 | 35.17 | 34.81 | 34.90 | 243,114 | -0.32(-0.91%) |
Oct 10, 2016 | 35.31 | 35.42 | 35.18 | 35.22 | 53,851 | +0.05(+0.13%) |
Oct 07, 2016 | 35.32 | 35.39 | 34.99 | 35.17 | 158,290 | -0.12(-0.33%) |
Oct 06, 2016 | 35.15 | 35.36 | 35.15 | 35.29 | 52,540 | +0.02(+0.07%) |
Oct 05, 2016 | 35.29 | 35.35 | 35.24 | 35.26 | 147,377 | +0.04(+0.11%) |
Oct 04, 2016 | 35.51 | 35.51 | 35.15 | 35.23 | 659,253 | -0.28(-0.78%) |
Oct 03, 2016 | 35.58 | 35.58 | 35.45 | 35.50 | 95,677 | -0.13(-0.36%) |
Sep 30, 2016 | 35.44 | 35.74 | 35.44 | 35.63 | 103,822 | +0.31(+0.89%) |
Sep 29, 2016 | 35.62 | 35.64 | 35.30 | 35.32 | 115,902 | -0.30(-0.85%) |
Sep 28, 2016 | 35.60 | 35.63 | 35.45 | 35.62 | 80,150 | +0.08(+0.23%) |
Sep 27, 2016 | 35.38 | 35.58 | 35.37 | 35.54 | 286,567 | +0.17(+0.47%) |
Sep 26, 2016 | 35.51 | 35.51 | 35.36 | 35.37 | 184,711 | -0.45(-1.27%) |
Sep 23, 2016 | 35.96 | 36.00 | 35.83 | 35.83 | 73,357 | -0.18(-0.51%) |
Sep 22, 2016 | 35.85 | 36.04 | 35.85 | 36.01 | 28,683 | +0.29(+0.81%) |
Sep 21, 2016 | 35.51 | 35.75 | 35.36 | 35.72 | 57,883 | +0.25(+0.70%) |
Sep 20, 2016 | 35.57 | 35.69 | 35.43 | 35.47 | 71,054 | +0.00(+0.00%) |
Sep 19, 2016 | 35.50 | 35.66 | 35.43 | 35.47 | 68,473 | +0.08(+0.23%) |
Sep 16, 2016 | 35.46 | 35.46 | 35.26 | 35.39 | 98,515 | -0.14(-0.40%) |
Sep 15, 2016 | 35.21 | 35.57 | 35.18 | 35.53 | 201,377 | +0.31(+0.87%) |
Sep 14, 2016 | 35.34 | 35.48 | 35.17 | 35.23 | 330,693 | -0.11(-0.30%) |
Sep 13, 2016 | 35.42 | 35.69 | 35.24 | 35.33 | 508,453 | -0.50(-1.40%) |
Sep 12, 2016 | 35.05 | 35.84 | 35.05 | 35.84 | 219,263 | +0.69(+1.97%) |
Sep 09, 2016 | 36.00 | 36.00 | 35.14 | 35.14 | 879,346 | -1.07(-2.97%) |
Sep 08, 2016 | 36.38 | 36.40 | 36.16 | 36.22 | 191,662 | -0.26(-0.70%) |
Sep 07, 2016 | 36.58 | 36.62 | 36.38 | 36.47 | 175,921 | -0.18(-0.49%) |
Sep 06, 2016 | 36.60 | 36.65 | 36.45 | 36.65 | 106,801 | +0.07(+0.20%) |
Sep 02, 2016 | 36.45 | 36.58 | 36.58 | 36.58 | 50,609 | +0.19(+0.53%) |