Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.33 | 34.58 | 34.33 | 34.51 | 14,263 | +0.42(+1.25%) |
Nov 29, 2016 | 33.97 | 34.19 | 33.97 | 34.09 | 5,268 | -0.07(-0.19%) |
Nov 28, 2016 | 34.35 | 34.35 | 34.15 | 34.15 | 3,985 | -0.12(-0.34%) |
Nov 25, 2016 | 34.33 | 34.42 | 34.27 | 34.27 | 2,215 | +0.04(+0.11%) |
Nov 23, 2016 | 34.23 | 34.23 | 34.23 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 34.11 | 34.27 | 34.09 | 34.16 | 8,039 | +0.35(+1.02%) |
Nov 21, 2016 | 33.83 | 33.91 | 33.81 | 33.81 | 2,409 | +0.05(+0.15%) |
Nov 18, 2016 | 33.77 | 33.80 | 33.66 | 33.76 | 7,230 | -0.14(-0.40%) |
Nov 17, 2016 | 33.95 | 33.69 | 33.90 | 8,377 | +0.21(+0.62%) | |
Nov 16, 2016 | 33.56 | 33.70 | 33.56 | 33.69 | 2,966 | -0.30(-0.88%) |
Nov 15, 2016 | 33.65 | 34.00 | 33.65 | 33.99 | 5,792 | +0.60(+1.80%) |
Nov 14, 2016 | 33.30 | 33.43 | 33.14 | 33.39 | 9,673 | -0.02(-0.06%) |
Nov 11, 2016 | 33.26 | 33.55 | 33.21 | 33.41 | 11,795 | +1.07(+3.32%) |
Nov 10, 2016 | 32.48 | 32.62 | 32.18 | 32.34 | 8,206 | -0.92(-2.75%) |
Nov 09, 2016 | 32.94 | 33.42 | 32.94 | 33.25 | 11,188 | -0.32(-0.95%) |
Nov 08, 2016 | 33.21 | 33.73 | 33.06 | 33.57 | 10,980 | +0.73(+2.21%) |
Nov 07, 2016 | 32.67 | 32.93 | 32.67 | 32.85 | 8,527 | +0.89(+2.78%) |
Nov 04, 2016 | 32.15 | 32.15 | 31.91 | 31.96 | 5,553 | -0.78(-2.40%) |
Nov 03, 2016 | 32.71 | 32.81 | 32.69 | 32.74 | 5,340 | -0.24(-0.73%) |
Nov 02, 2016 | 33.06 | 33.06 | 32.89 | 32.98 | 4,187 | -0.10(-0.32%) |
Nov 01, 2016 | 33.45 | 33.45 | 32.98 | 33.09 | 6,375 | -0.30(-0.90%) |
Oct 31, 2016 | 33.34 | 33.44 | 33.26 | 33.39 | 4,828 | -0.01(-0.02%) |
Oct 28, 2016 | 33.48 | 33.66 | 33.39 | 33.39 | 9,480 | -0.22(-0.66%) |
Oct 27, 2016 | 33.64 | 33.64 | 33.51 | 33.62 | 3,517 | +0.10(+0.29%) |
Oct 26, 2016 | 33.51 | 33.62 | 33.42 | 33.52 | 6,232 | +0.02(+0.06%) |
Oct 25, 2016 | 33.56 | 33.56 | 33.47 | 33.50 | 1,386 | +0.14(+0.43%) |
Oct 24, 2016 | 33.43 | 33.43 | 33.32 | 33.36 | 3,913 | -0.31(-0.91%) |
Oct 21, 2016 | 33.56 | 33.73 | 33.50 | 33.66 | 1,805 | -0.04(-0.12%) |
Oct 20, 2016 | 33.57 | 33.77 | 33.57 | 33.70 | 6,812 | +0.67(+2.04%) |
Oct 19, 2016 | 33.08 | 33.15 | 32.99 | 33.03 | 6,922 | -0.29(-0.88%) |
Oct 18, 2016 | 33.48 | 33.48 | 33.29 | 33.32 | 3,055 | +0.11(+0.33%) |
Oct 17, 2016 | 33.11 | 33.21 | 33.04 | 33.21 | 5,767 | +0.12(+0.36%) |
Oct 14, 2016 | 33.22 | 33.22 | 33.05 | 33.09 | 4,586 | -0.07(-0.22%) |
Oct 13, 2016 | 32.90 | 33.17 | 32.83 | 33.17 | 3,618 | -0.03(-0.08%) |
Oct 12, 2016 | 33.17 | 33.30 | 33.15 | 33.19 | 15,683 | +0.09(+0.26%) |
Oct 11, 2016 | 33.37 | 33.37 | 33.00 | 33.11 | 28,260 | -0.63(-1.86%) |
Oct 10, 2016 | 33.34 | 33.76 | 33.34 | 33.73 | 6,674 | +0.36(+1.08%) |
Oct 07, 2016 | 33.50 | 33.50 | 33.19 | 33.37 | 8,318 | +0.04(+0.12%) |
Oct 06, 2016 | 33.33 | 33.35 | 33.17 | 33.34 | 4,756 | -0.25(-0.74%) |
Oct 05, 2016 | 33.33 | 33.72 | 33.32 | 33.58 | 12,083 | +0.45(+1.36%) |
Oct 04, 2016 | 33.41 | 33.41 | 33.02 | 33.13 | 11,936 | -0.20(-0.59%) |
Oct 03, 2016 | 33.24 | 33.38 | 33.15 | 33.33 | 7,366 | -0.12(-0.35%) |
Sep 30, 2016 | 33.26 | 33.52 | 33.26 | 33.45 | 7,800 | +0.21(+0.63%) |
Sep 29, 2016 | 33.43 | 33.56 | 33.09 | 33.24 | 13,106 | -0.05(-0.16%) |
Sep 28, 2016 | 33.09 | 33.30 | 32.94 | 33.29 | 8,463 | +0.23(+0.69%) |
Sep 27, 2016 | 33.00 | 33.10 | 32.97 | 33.06 | 8,905 | -0.13(-0.39%) |
Sep 26, 2016 | 33.17 | 33.34 | 33.05 | 33.19 | 16,942 | -0.78(-2.29%) |
Sep 23, 2016 | 34.07 | 34.11 | 33.88 | 33.97 | 3,965 | -0.80(-2.29%) |
Sep 22, 2016 | 34.68 | 34.87 | 34.68 | 34.77 | 9,629 | +0.93(+2.76%) |
Sep 21, 2016 | 33.61 | 33.87 | 33.45 | 33.83 | 7,412 | +0.58(+1.75%) |
Sep 20, 2016 | 33.20 | 33.41 | 33.20 | 33.25 | 11,535 | +0.31(+0.95%) |
Sep 19, 2016 | 32.26 | 33.00 | 32.26 | 32.94 | 119,766 | -0.01(-0.02%) |
Sep 16, 2016 | 33.00 | 33.03 | 32.84 | 32.94 | 7,224 | -0.18(-0.53%) |
Sep 15, 2016 | 32.95 | 33.15 | 32.86 | 33.12 | 6,240 | +0.59(+1.83%) |
Sep 14, 2016 | 32.60 | 32.60 | 32.49 | 32.52 | 4,072 | +0.05(+0.16%) |
Sep 13, 2016 | 32.75 | 32.75 | 32.32 | 32.47 | 10,579 | -1.12(-3.33%) |
Sep 12, 2016 | 33.13 | 33.66 | 33.08 | 33.59 | 9,470 | -0.27(-0.81%) |
Sep 09, 2016 | 34.32 | 34.32 | 33.73 | 33.86 | 10,758 | -0.58(-1.69%) |
Sep 08, 2016 | 34.20 | 34.50 | 34.19 | 34.45 | 32,378 | -0.03(-0.09%) |
Sep 07, 2016 | 34.37 | 34.53 | 33.99 | 34.48 | 33,924 | +0.78(+2.33%) |
Sep 06, 2016 | 33.60 | 33.80 | 33.52 | 33.70 | 9,919 | +0.48(+1.44%) |
Sep 02, 2016 | 33.10 | 33.22 | 33.22 | 33.22 | 2,600 | +0.46(+1.40%) |