Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.77 | 33.89 | 32.81 | 33.50 | 6,240,352 | -0.24(-0.71%) |
Nov 29, 2016 | 33.50 | 34.30 | 32.91 | 33.74 | 1,403,951 | -1.33(-3.79%) |
Nov 28, 2016 | 35.48 | 35.55 | 34.50 | 35.07 | 375,457 | -0.53(-1.49%) |
Nov 25, 2016 | 35.95 | 36.40 | 35.11 | 35.60 | 219,446 | -0.15(-0.42%) |
Nov 23, 2016 | 35.75 | 35.75 | 35.75 | 0 | -0.23(-0.64%) | |
Nov 22, 2016 | 34.61 | 36.00 | 34.45 | 35.98 | 399,634 | +1.57(+4.56%) |
Nov 21, 2016 | 35.13 | 35.48 | 33.66 | 34.41 | 304,680 | -0.60(-1.71%) |
Nov 18, 2016 | 35.20 | 35.32 | 34.54 | 35.01 | 333,585 | -0.32(-0.91%) |
Nov 17, 2016 | 34.77 | 36.12 | 34.77 | 35.33 | 272,965 | +0.62(+1.79%) |
Nov 16, 2016 | 34.48 | 34.93 | 33.63 | 34.71 | 290,430 | -0.53(-1.50%) |
Nov 15, 2016 | 34.52 | 36.19 | 34.27 | 35.24 | 409,964 | +0.94(+2.74%) |
Nov 14, 2016 | 32.23 | 35.05 | 32.12 | 34.30 | 404,764 | +2.27(+7.09%) |
Nov 11, 2016 | 30.51 | 32.04 | 30.29 | 32.03 | 289,933 | +1.38(+4.50%) |
Nov 10, 2016 | 32.40 | 32.48 | 30.37 | 30.65 | 286,348 | -1.66(-5.14%) |
Nov 09, 2016 | 29.31 | 33.30 | 28.92 | 32.31 | 428,030 | +2.40(+8.02%) |
Nov 08, 2016 | 29.05 | 30.57 | 26.60 | 29.91 | 1,658,078 | -0.60(-1.97%) |
Nov 07, 2016 | 30.17 | 30.52 | 29.85 | 30.51 | 204,434 | +0.69(+2.31%) |
Nov 04, 2016 | 30.09 | 30.26 | 29.76 | 29.82 | 193,937 | -0.16(-0.53%) |
Nov 03, 2016 | 30.34 | 30.45 | 29.86 | 29.98 | 119,861 | -0.30(-0.99%) |
Nov 02, 2016 | 30.48 | 30.76 | 30.28 | 30.28 | 165,273 | -0.23(-0.75%) |
Nov 01, 2016 | 31.16 | 31.32 | 30.48 | 30.51 | 104,016 | -0.67(-2.15%) |
Oct 31, 2016 | 30.81 | 31.19 | 30.54 | 31.18 | 198,631 | +0.41(+1.33%) |
Oct 28, 2016 | 30.24 | 31.02 | 30.24 | 30.77 | 143,368 | +0.43(+1.42%) |
Oct 27, 2016 | 31.39 | 31.39 | 30.15 | 30.34 | 193,586 | -0.90(-2.88%) |
Oct 26, 2016 | 31.68 | 31.75 | 31.22 | 31.24 | 124,895 | -0.50(-1.58%) |
Oct 25, 2016 | 32.02 | 32.26 | 31.52 | 31.74 | 236,515 | -0.38(-1.18%) |
Oct 24, 2016 | 31.94 | 32.55 | 31.84 | 32.12 | 179,877 | +0.37(+1.17%) |
Oct 21, 2016 | 31.72 | 32.25 | 31.64 | 31.75 | 149,460 | -0.21(-0.66%) |
Oct 20, 2016 | 32.29 | 32.38 | 31.85 | 31.96 | 257,263 | -0.36(-1.11%) |
Oct 19, 2016 | 32.34 | 32.67 | 31.29 | 32.32 | 617,870 | -0.07(-0.22%) |
Oct 18, 2016 | 33.93 | 34.01 | 32.34 | 32.39 | 255,161 | -1.28(-3.80%) |
Oct 17, 2016 | 34.69 | 34.72 | 33.63 | 33.67 | 130,835 | -1.11(-3.19%) |
Oct 14, 2016 | 34.73 | 35.44 | 34.61 | 34.78 | 196,741 | +0.17(+0.49%) |
Oct 13, 2016 | 36.08 | 36.08 | 34.41 | 34.61 | 274,128 | -1.75(-4.81%) |
Oct 12, 2016 | 35.90 | 36.41 | 35.84 | 36.36 | 134,186 | +0.34(+0.94%) |
Oct 11, 2016 | 36.40 | 36.46 | 35.82 | 36.02 | 291,772 | -0.63(-1.72%) |
Oct 10, 2016 | 36.37 | 36.76 | 36.29 | 36.65 | 187,142 | +0.40(+1.10%) |
Oct 07, 2016 | 36.19 | 36.34 | 35.52 | 36.25 | 153,108 | +0.10(+0.28%) |
Oct 06, 2016 | 36.38 | 36.76 | 35.91 | 36.15 | 389,963 | -0.44(-1.20%) |
Oct 05, 2016 | 37.00 | 37.00 | 36.31 | 36.59 | 182,862 | -0.26(-0.71%) |
Oct 04, 2016 | 36.31 | 36.86 | 36.09 | 36.85 | 174,516 | +0.67(+1.85%) |
Oct 03, 2016 | 35.96 | 36.30 | 35.50 | 36.18 | 193,161 | +0.25(+0.70%) |
Sep 30, 2016 | 35.57 | 36.21 | 35.40 | 35.93 | 233,518 | +0.25(+0.70%) |
Sep 29, 2016 | 35.90 | 36.05 | 35.33 | 35.68 | 256,327 | -0.23(-0.64%) |
Sep 28, 2016 | 36.14 | 36.31 | 35.57 | 35.91 | 306,096 | -0.20(-0.55%) |
Sep 27, 2016 | 36.34 | 36.77 | 35.70 | 36.11 | 292,727 | -0.24(-0.66%) |
Sep 26, 2016 | 36.78 | 37.17 | 36.28 | 36.35 | 200,892 | -0.67(-1.81%) |
Sep 23, 2016 | 37.19 | 37.60 | 36.62 | 37.02 | 191,362 | -0.20(-0.54%) |
Sep 22, 2016 | 39.21 | 39.27 | 36.94 | 37.22 | 310,027 | -1.59(-4.10%) |
Sep 21, 2016 | 39.03 | 39.49 | 38.04 | 38.81 | 217,157 | -0.06(-0.15%) |
Sep 20, 2016 | 40.40 | 40.45 | 38.66 | 38.87 | 262,680 | -1.37(-3.40%) |
Sep 19, 2016 | 39.87 | 40.97 | 39.14 | 40.24 | 333,122 | +0.73(+1.85%) |
Sep 16, 2016 | 39.13 | 40.45 | 38.04 | 39.51 | 1,194,370 | +0.31(+0.79%) |
Sep 15, 2016 | 38.30 | 39.37 | 37.61 | 39.20 | 261,228 | +1.05(+2.75%) |
Sep 14, 2016 | 38.02 | 38.42 | 37.46 | 38.15 | 156,439 | +0.18(+0.47%) |
Sep 13, 2016 | 36.80 | 38.05 | 36.80 | 37.97 | 301,983 | +1.25(+3.40%) |
Sep 12, 2016 | 36.30 | 36.85 | 34.79 | 36.72 | 615,318 | +0.20(+0.55%) |
Sep 09, 2016 | 39.99 | 39.99 | 36.37 | 36.52 | 485,110 | -3.67(-9.13%) |
Sep 08, 2016 | 38.84 | 40.55 | 38.83 | 40.19 | 408,259 | +1.17(+3.00%) |
Sep 07, 2016 | 38.76 | 39.08 | 36.73 | 39.02 | 299,332 | +0.86(+2.25%) |
Sep 06, 2016 | 38.06 | 39.61 | 37.67 | 38.16 | 307,933 | +0.21(+0.55%) |
Sep 02, 2016 | 38.08 | 37.95 | 37.95 | 37.95 | 262,000 | +0.01(+0.03%) |