Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.13 | 32.42 | 32.13 | 32.32 | 22,924 | +0.24(+0.74%) |
Nov 29, 2016 | 32.61 | 32.61 | 31.99 | 32.08 | 30,747 | -0.24(-0.74%) |
Nov 28, 2016 | 32.32 | 32.51 | 32.18 | 32.32 | 22,639 | -0.10(-0.29%) |
Nov 25, 2016 | 32.42 | 32.71 | 32.37 | 32.42 | 12,269 | +0.05(+0.15%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.14(-0.44%) | |
Nov 22, 2016 | 32.37 | 32.51 | 32.28 | 32.51 | 39,799 | +0.00(+0.00%) |
Nov 21, 2016 | 32.47 | 32.85 | 32.32 | 32.51 | 49,415 | +0.05(+0.15%) |
Nov 18, 2016 | 32.56 | 32.71 | 31.99 | 32.47 | 48,315 | -0.24(-0.73%) |
Nov 17, 2016 | 32.71 | 33.14 | 32.30 | 32.71 | 53,372 | +0.00(+0.00%) |
Nov 16, 2016 | 32.42 | 33.04 | 32.37 | 32.71 | 30,588 | -0.10(-0.29%) |
Nov 15, 2016 | 33.04 | 33.09 | 32.75 | 32.80 | 23,870 | -0.33(-1.01%) |
Nov 14, 2016 | 32.85 | 33.37 | 32.80 | 33.14 | 35,611 | +0.43(+1.31%) |
Nov 11, 2016 | 32.47 | 32.78 | 32.47 | 32.71 | 48,058 | +0.24(+0.74%) |
Nov 10, 2016 | 32.71 | 32.75 | 31.99 | 32.47 | 47,381 | -0.10(-0.29%) |
Nov 09, 2016 | 32.28 | 32.83 | 32.04 | 32.56 | 29,957 | +0.67(+2.10%) |
Nov 08, 2016 | 32.32 | 32.80 | 31.85 | 31.89 | 21,238 | -0.43(-1.33%) |
Nov 07, 2016 | 31.94 | 32.75 | 31.70 | 32.32 | 16,782 | +0.72(+2.27%) |
Nov 04, 2016 | 31.80 | 32.08 | 31.32 | 31.61 | 26,779 | -0.19(-0.60%) |
Nov 03, 2016 | 31.61 | 32.04 | 31.61 | 31.80 | 12,797 | +0.10(+0.30%) |
Nov 02, 2016 | 31.94 | 31.94 | 31.51 | 31.70 | 9,248 | -0.05(-0.15%) |
Nov 01, 2016 | 32.47 | 33.18 | 31.75 | 31.75 | 12,333 | -0.67(-2.06%) |
Oct 31, 2016 | 32.32 | 32.56 | 32.28 | 32.42 | 25,506 | +0.10(+0.30%) |
Oct 28, 2016 | 32.13 | 32.32 | 32.13 | 32.32 | 2,425 | -0.10(-0.29%) |
Oct 27, 2016 | 32.71 | 32.90 | 32.32 | 32.42 | 48,147 | -0.19(-0.59%) |
Oct 26, 2016 | 32.66 | 32.85 | 32.51 | 32.61 | 7,708 | -0.05(-0.15%) |
Oct 25, 2016 | 33.04 | 33.37 | 32.66 | 32.66 | 7,643 | -0.33(-1.01%) |
Oct 24, 2016 | 33.09 | 33.37 | 32.80 | 32.99 | 3,758 | +0.00(+0.00%) |
Oct 21, 2016 | 33.18 | 33.18 | 32.85 | 32.99 | 6,946 | -0.43(-1.29%) |
Oct 20, 2016 | 33.90 | 33.97 | 33.42 | 33.42 | 36,387 | -0.43(-1.27%) |
Oct 19, 2016 | 33.99 | 34.14 | 33.66 | 33.85 | 23,345 | +0.05(+0.14%) |
Oct 18, 2016 | 33.66 | 34.33 | 33.42 | 33.80 | 13,188 | +0.43(+1.29%) |
Oct 17, 2016 | 33.23 | 33.52 | 33.09 | 33.37 | 10,459 | +0.07(+0.20%) |
Oct 14, 2016 | 33.02 | 33.78 | 33.02 | 33.31 | 13,413 | +0.47(+1.42%) |
Oct 13, 2016 | 32.71 | 33.25 | 32.68 | 32.84 | 17,706 | -0.01(-0.03%) |
Oct 12, 2016 | 32.71 | 33.08 | 32.55 | 32.85 | 35,901 | +0.28(+0.85%) |
Oct 11, 2016 | 33.14 | 33.14 | 32.43 | 32.57 | 29,415 | -0.77(-2.32%) |
Oct 10, 2016 | 33.36 | 33.66 | 32.94 | 33.35 | 14,243 | -0.01(-0.03%) |
Oct 07, 2016 | 33.42 | 33.62 | 33.04 | 33.35 | 15,607 | -0.20(-0.60%) |
Oct 06, 2016 | 33.40 | 33.68 | 33.32 | 33.56 | 13,943 | +0.09(+0.26%) |
Oct 05, 2016 | 33.42 | 33.61 | 33.25 | 33.47 | 33,087 | +0.10(+0.29%) |
Oct 04, 2016 | 34.04 | 34.34 | 33.23 | 33.37 | 25,876 | -0.52(-1.52%) |
Oct 03, 2016 | 33.86 | 34.23 | 33.63 | 33.89 | 12,835 | +0.03(+0.08%) |
Sep 30, 2016 | 33.27 | 33.91 | 32.90 | 33.86 | 34,534 | +0.64(+1.93%) |
Sep 29, 2016 | 33.31 | 33.67 | 33.08 | 33.22 | 16,863 | -0.17(-0.51%) |
Sep 28, 2016 | 33.26 | 33.67 | 32.99 | 33.39 | 16,652 | +0.30(+0.89%) |
Sep 27, 2016 | 32.80 | 33.41 | 32.44 | 33.10 | 7,284 | +0.24(+0.73%) |
Sep 26, 2016 | 32.99 | 33.22 | 32.63 | 32.86 | 10,546 | -0.19(-0.58%) |
Sep 23, 2016 | 32.93 | 33.54 | 32.93 | 33.05 | 14,691 | -0.07(-0.20%) |
Sep 22, 2016 | 32.70 | 33.12 | 32.70 | 33.12 | 17,783 | +0.55(+1.70%) |
Sep 21, 2016 | 32.45 | 32.66 | 32.39 | 32.56 | 16,099 | +0.25(+0.77%) |
Sep 20, 2016 | 31.83 | 32.42 | 31.73 | 32.31 | 20,272 | +0.38(+1.20%) |
Sep 19, 2016 | 31.55 | 31.99 | 31.35 | 31.93 | 10,540 | +0.34(+1.09%) |
Sep 16, 2016 | 31.92 | 31.98 | 30.98 | 31.59 | 61,517 | -0.26(-0.81%) |
Sep 15, 2016 | 31.66 | 32.05 | 31.66 | 31.85 | 8,144 | +0.20(+0.63%) |
Sep 14, 2016 | 31.38 | 31.97 | 31.38 | 31.65 | 15,487 | +0.18(+0.58%) |
Sep 13, 2016 | 31.41 | 31.87 | 31.22 | 31.46 | 23,210 | -0.18(-0.57%) |
Sep 12, 2016 | 31.53 | 31.87 | 31.30 | 31.65 | 25,102 | +0.13(+0.42%) |
Sep 09, 2016 | 31.78 | 31.99 | 31.46 | 31.51 | 22,825 | -0.44(-1.37%) |
Sep 08, 2016 | 31.92 | 32.07 | 31.80 | 31.95 | 11,260 | -0.05(-0.15%) |
Sep 07, 2016 | 32.51 | 32.52 | 31.85 | 32.00 | 25,571 | -0.50(-1.53%) |
Sep 06, 2016 | 32.51 | 32.56 | 32.38 | 32.50 | 13,286 | -0.12(-0.38%) |
Sep 02, 2016 | 31.78 | 32.62 | 32.62 | 32.62 | 10,891 | +1.06(+3.36%) |