Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.22 | 33.41 | 33.03 | 33.31 | 1,123,003 | +0.19(+0.56%) |
Nov 29, 2016 | 32.44 | 33.28 | 32.32 | 33.13 | 655,121 | +0.71(+2.20%) |
Nov 28, 2016 | 32.41 | 32.66 | 32.29 | 32.41 | 387,769 | -0.12(-0.38%) |
Nov 25, 2016 | 32.51 | 32.66 | 32.41 | 32.54 | 98,477 | +0.03(+0.10%) |
Nov 23, 2016 | 32.51 | 32.51 | 32.51 | 0 | +0.59(+1.85%) | |
Nov 22, 2016 | 32.26 | 32.44 | 31.54 | 31.92 | 497,223 | -0.28(-0.87%) |
Nov 21, 2016 | 31.92 | 32.57 | 31.70 | 32.20 | 501,625 | +0.34(+1.07%) |
Nov 18, 2016 | 31.85 | 32.20 | 31.73 | 31.85 | 436,052 | +0.00(+0.00%) |
Nov 17, 2016 | 31.64 | 32.16 | 31.64 | 31.85 | 594,724 | +0.25(+0.78%) |
Nov 16, 2016 | 31.89 | 32.23 | 31.39 | 31.61 | 581,994 | -0.50(-1.55%) |
Nov 15, 2016 | 32.44 | 32.79 | 32.04 | 32.10 | 623,787 | -0.34(-1.05%) |
Nov 14, 2016 | 32.13 | 32.75 | 32.10 | 32.44 | 429,984 | +0.34(+1.06%) |
Nov 11, 2016 | 31.05 | 32.21 | 30.87 | 32.10 | 570,657 | +0.90(+2.88%) |
Nov 10, 2016 | 31.61 | 32.20 | 31.11 | 31.20 | 619,064 | -0.22(-0.69%) |
Nov 09, 2016 | 30.58 | 31.48 | 30.40 | 31.42 | 363,747 | +0.34(+1.10%) |
Nov 08, 2016 | 31.02 | 31.30 | 30.80 | 31.08 | 377,888 | -0.09(-0.30%) |
Nov 07, 2016 | 30.68 | 31.67 | 30.38 | 31.17 | 443,079 | +0.50(+1.62%) |
Nov 04, 2016 | 30.99 | 31.31 | 30.65 | 30.68 | 605,291 | -0.34(-1.10%) |
Nov 03, 2016 | 30.96 | 31.39 | 30.92 | 31.02 | 417,590 | +0.12(+0.40%) |
Nov 02, 2016 | 30.65 | 31.39 | 30.65 | 30.89 | 738,225 | +0.12(+0.40%) |
Nov 01, 2016 | 31.23 | 31.41 | 30.55 | 30.77 | 710,572 | -0.56(-1.78%) |
Oct 31, 2016 | 31.02 | 31.33 | 30.77 | 31.33 | 691,754 | +0.25(+0.80%) |
Oct 28, 2016 | 31.42 | 31.82 | 30.74 | 31.08 | 864,805 | -0.16(-0.50%) |
Oct 27, 2016 | 32.26 | 32.51 | 29.99 | 31.23 | 1,852,763 | -2.51(-7.44%) |
Oct 26, 2016 | 33.13 | 34.09 | 33.13 | 33.75 | 779,044 | +0.59(+1.78%) |
Oct 25, 2016 | 33.59 | 33.59 | 32.88 | 33.16 | 682,349 | -0.34(-1.02%) |
Oct 24, 2016 | 33.22 | 33.96 | 33.22 | 33.50 | 647,577 | +0.37(+1.12%) |
Oct 21, 2016 | 32.29 | 33.37 | 32.23 | 33.13 | 499,431 | +0.68(+2.10%) |
Oct 20, 2016 | 32.82 | 32.82 | 32.07 | 32.44 | 423,282 | -0.37(-1.13%) |
Oct 19, 2016 | 32.72 | 33.00 | 32.16 | 32.82 | 528,221 | +0.12(+0.38%) |
Oct 18, 2016 | 32.82 | 32.96 | 32.51 | 32.69 | 419,200 | +0.22(+0.67%) |
Oct 17, 2016 | 32.10 | 32.75 | 31.95 | 32.48 | 351,491 | +0.35(+1.10%) |
Oct 14, 2016 | 32.44 | 32.50 | 32.10 | 32.12 | 444,549 | -0.22(-0.69%) |
Oct 13, 2016 | 32.98 | 32.98 | 32.07 | 32.34 | 703,857 | -0.79(-2.38%) |
Oct 12, 2016 | 33.48 | 33.48 | 32.98 | 33.13 | 514,468 | -0.43(-1.28%) |
Oct 11, 2016 | 34.09 | 34.22 | 33.46 | 33.56 | 745,646 | -0.72(-2.10%) |
Oct 10, 2016 | 34.36 | 34.70 | 34.21 | 34.28 | 438,449 | +0.02(+0.05%) |
Oct 07, 2016 | 34.42 | 34.60 | 34.03 | 34.26 | 512,841 | -0.43(-1.25%) |
Oct 06, 2016 | 34.15 | 34.70 | 34.04 | 34.70 | 530,061 | +0.42(+1.23%) |
Oct 05, 2016 | 34.00 | 34.81 | 33.81 | 34.27 | 781,383 | +0.19(+0.56%) |
Oct 04, 2016 | 36.14 | 36.23 | 34.01 | 34.08 | 1,543,825 | -2.16(-5.96%) |
Oct 03, 2016 | 36.99 | 37.38 | 36.17 | 36.24 | 646,815 | -1.28(-3.42%) |
Sep 30, 2016 | 36.99 | 37.66 | 36.99 | 37.52 | 376,147 | +0.59(+1.60%) |
Sep 29, 2016 | 36.94 | 37.07 | 36.76 | 36.94 | 390,863 | -0.19(-0.50%) |
Sep 28, 2016 | 36.97 | 37.13 | 36.71 | 37.12 | 319,338 | +0.30(+0.83%) |
Sep 27, 2016 | 36.61 | 36.87 | 36.50 | 36.82 | 307,961 | +0.17(+0.46%) |
Sep 26, 2016 | 36.89 | 37.04 | 36.53 | 36.65 | 458,017 | -0.27(-0.72%) |
Sep 23, 2016 | 37.32 | 37.73 | 36.85 | 36.92 | 319,156 | -0.28(-0.75%) |
Sep 22, 2016 | 37.07 | 37.30 | 36.96 | 37.20 | 389,937 | +0.29(+0.77%) |
Sep 21, 2016 | 36.39 | 37.07 | 36.36 | 36.91 | 480,914 | +0.67(+1.85%) |
Sep 20, 2016 | 36.78 | 36.78 | 36.24 | 36.24 | 290,546 | -0.29(-0.80%) |
Sep 19, 2016 | 35.88 | 36.85 | 35.88 | 36.53 | 515,003 | +0.79(+2.22%) |
Sep 16, 2016 | 35.94 | 36.04 | 35.49 | 35.74 | 640,018 | -0.14(-0.40%) |
Sep 15, 2016 | 35.29 | 35.95 | 35.27 | 35.88 | 415,473 | +0.53(+1.49%) |
Sep 14, 2016 | 35.09 | 35.55 | 35.09 | 35.35 | 306,212 | +0.32(+0.90%) |
Sep 13, 2016 | 35.32 | 35.73 | 34.92 | 35.04 | 319,179 | -0.48(-1.35%) |
Sep 12, 2016 | 35.35 | 35.52 | 34.86 | 35.51 | 686,961 | +0.12(+0.33%) |
Sep 09, 2016 | 35.73 | 36.00 | 35.32 | 35.40 | 569,282 | -0.59(-1.64%) |
Sep 08, 2016 | 35.77 | 36.01 | 35.66 | 35.99 | 385,698 | +0.36(+1.01%) |
Sep 07, 2016 | 35.50 | 35.78 | 35.45 | 35.63 | 375,600 | +0.02(+0.07%) |
Sep 06, 2016 | 35.66 | 35.75 | 35.37 | 35.60 | 297,428 | -0.07(-0.21%) |
Sep 02, 2016 | 35.53 | 35.68 | 35.68 | 35.68 | 352,544 | +0.21(+0.59%) |