Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.33 | 35.17 | 34.33 | 34.92 | 640,903 | +1.64(+4.94%) |
Nov 29, 2016 | 33.22 | 33.45 | 32.97 | 33.28 | 232,228 | -0.43(-1.27%) |
Nov 28, 2016 | 34.24 | 34.30 | 33.68 | 33.71 | 304,292 | -0.40(-1.17%) |
Nov 25, 2016 | 34.14 | 34.20 | 33.95 | 34.10 | 95,930 | -0.19(-0.57%) |
Nov 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.07(+0.20%) | |
Nov 22, 2016 | 34.29 | 34.35 | 33.84 | 34.23 | 271,568 | +0.02(+0.06%) |
Nov 21, 2016 | 33.62 | 34.23 | 33.62 | 34.21 | 238,501 | +0.80(+2.40%) |
Nov 18, 2016 | 33.39 | 33.53 | 33.23 | 33.41 | 219,270 | +0.13(+0.39%) |
Nov 17, 2016 | 33.74 | 33.92 | 33.20 | 33.28 | 232,570 | -0.18(-0.55%) |
Nov 16, 2016 | 33.58 | 33.73 | 33.34 | 33.46 | 244,580 | -0.18(-0.52%) |
Nov 15, 2016 | 32.93 | 33.67 | 32.93 | 33.64 | 271,143 | +0.93(+2.86%) |
Nov 14, 2016 | 32.39 | 32.70 | 32.21 | 32.70 | 200,829 | +0.25(+0.78%) |
Nov 11, 2016 | 32.98 | 32.98 | 32.16 | 32.45 | 305,563 | -0.65(-1.97%) |
Nov 10, 2016 | 33.15 | 33.39 | 32.96 | 33.10 | 397,895 | -0.14(-0.41%) |
Nov 09, 2016 | 32.68 | 33.40 | 32.57 | 33.24 | 311,694 | +0.69(+2.12%) |
Nov 08, 2016 | 32.33 | 32.72 | 32.30 | 32.55 | 194,902 | +0.07(+0.21%) |
Nov 07, 2016 | 32.30 | 32.48 | 32.22 | 32.48 | 222,266 | +0.55(+1.74%) |
Nov 04, 2016 | 32.00 | 32.25 | 31.76 | 31.92 | 407,786 | -0.16(-0.49%) |
Nov 03, 2016 | 32.02 | 32.22 | 31.86 | 32.08 | 314,186 | +0.14(+0.43%) |
Nov 02, 2016 | 32.15 | 32.22 | 31.76 | 31.94 | 484,995 | -0.46(-1.41%) |
Nov 01, 2016 | 32.64 | 32.74 | 32.11 | 32.40 | 286,912 | +0.00(+0.00%) |
Oct 31, 2016 | 32.62 | 32.69 | 32.36 | 32.40 | 230,385 | -0.28(-0.86%) |
Oct 28, 2016 | 32.82 | 33.16 | 32.55 | 32.68 | 405,179 | -0.15(-0.44%) |
Oct 27, 2016 | 33.00 | 33.06 | 32.75 | 32.83 | 294,646 | -0.04(-0.12%) |
Oct 26, 2016 | 32.63 | 33.00 | 32.49 | 32.87 | 253,424 | +0.00(+0.00%) |
Oct 25, 2016 | 33.06 | 33.36 | 32.85 | 32.87 | 372,033 | -0.21(-0.65%) |
Oct 24, 2016 | 33.29 | 33.35 | 32.76 | 33.08 | 200,497 | -0.17(-0.50%) |
Oct 21, 2016 | 33.18 | 33.29 | 33.03 | 33.25 | 221,989 | -0.16(-0.47%) |
Oct 20, 2016 | 33.32 | 33.50 | 33.07 | 33.40 | 292,135 | -0.12(-0.35%) |
Oct 19, 2016 | 33.21 | 33.72 | 33.21 | 33.52 | 187,138 | +0.52(+1.56%) |
Oct 18, 2016 | 33.13 | 33.20 | 32.82 | 33.00 | 251,694 | +0.21(+0.65%) |
Oct 17, 2016 | 32.82 | 32.90 | 32.65 | 32.79 | 205,403 | -0.07(-0.21%) |
Oct 14, 2016 | 33.14 | 33.31 | 32.84 | 32.86 | 328,875 | -0.18(-0.53%) |
Oct 13, 2016 | 32.86 | 33.20 | 32.60 | 33.03 | 309,547 | -0.10(-0.29%) |
Oct 12, 2016 | 33.05 | 33.23 | 32.84 | 33.13 | 246,309 | -0.03(-0.09%) |
Oct 11, 2016 | 33.46 | 33.46 | 33.00 | 33.16 | 145,734 | -0.44(-1.30%) |
Oct 10, 2016 | 33.41 | 33.74 | 33.41 | 33.60 | 136,614 | +0.49(+1.47%) |
Oct 07, 2016 | 33.43 | 33.43 | 32.99 | 33.11 | 250,149 | -0.21(-0.64%) |
Oct 06, 2016 | 33.33 | 33.49 | 33.07 | 33.33 | 443,325 | +0.01(+0.03%) |
Oct 05, 2016 | 33.20 | 33.45 | 33.16 | 33.32 | 232,233 | +0.46(+1.39%) |
Oct 04, 2016 | 33.39 | 33.39 | 32.72 | 32.86 | 1,150,713 | -0.52(-1.55%) |
Oct 03, 2016 | 33.72 | 33.72 | 33.21 | 33.37 | 841,042 | -0.17(-0.49%) |
Sep 30, 2016 | 33.43 | 33.71 | 33.28 | 33.54 | 658,366 | +0.33(+1.00%) |
Sep 29, 2016 | 33.12 | 33.59 | 32.91 | 33.21 | 532,744 | +0.07(+0.21%) |
Sep 28, 2016 | 32.00 | 33.17 | 31.72 | 33.14 | 504,358 | +1.29(+4.06%) |
Sep 27, 2016 | 31.86 | 31.93 | 31.54 | 31.85 | 184,862 | -0.27(-0.85%) |
Sep 26, 2016 | 32.34 | 32.55 | 32.11 | 32.12 | 216,073 | -0.15(-0.47%) |
Sep 23, 2016 | 32.69 | 32.87 | 32.15 | 32.27 | 188,102 | -0.55(-1.68%) |
Sep 22, 2016 | 33.09 | 33.22 | 32.76 | 32.82 | 175,642 | +0.13(+0.39%) |
Sep 21, 2016 | 32.18 | 32.71 | 32.11 | 32.70 | 284,777 | +0.88(+2.77%) |
Sep 20, 2016 | 31.99 | 32.17 | 31.81 | 31.81 | 267,703 | -0.23(-0.73%) |
Sep 19, 2016 | 32.26 | 32.41 | 32.04 | 32.05 | 177,429 | +0.01(+0.03%) |
Sep 16, 2016 | 31.93 | 32.13 | 31.85 | 32.04 | 220,284 | -0.19(-0.60%) |
Sep 15, 2016 | 31.91 | 32.44 | 31.87 | 32.23 | 370,704 | +0.38(+1.19%) |
Sep 14, 2016 | 32.14 | 32.52 | 31.76 | 31.85 | 629,616 | -0.32(-0.99%) |
Sep 13, 2016 | 32.79 | 32.79 | 32.05 | 32.17 | 521,452 | -1.03(-3.09%) |
Sep 12, 2016 | 32.58 | 33.34 | 32.43 | 33.20 | 736,871 | +0.36(+1.09%) |
Sep 09, 2016 | 33.52 | 33.55 | 32.83 | 32.84 | 298,539 | -1.07(-3.14%) |
Sep 08, 2016 | 33.63 | 33.97 | 33.44 | 33.91 | 217,303 | +0.45(+1.33%) |
Sep 07, 2016 | 33.44 | 33.55 | 33.27 | 33.46 | 157,779 | +0.11(+0.32%) |
Sep 06, 2016 | 32.98 | 33.36 | 32.98 | 33.35 | 173,092 | +0.52(+1.59%) |
Sep 02, 2016 | 32.71 | 32.83 | 32.83 | 32.83 | 283,697 | +0.44(+1.35%) |