Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.57 | 32.62 | 32.35 | 32.39 | 54,304 | -0.24(-0.73%) |
Nov 29, 2016 | 32.45 | 32.68 | 32.42 | 32.62 | 77,522 | +0.15(+0.47%) |
Nov 28, 2016 | 32.49 | 32.52 | 32.29 | 32.47 | 133,752 | +0.10(+0.31%) |
Nov 25, 2016 | 32.45 | 32.45 | 32.34 | 32.37 | 22,941 | +0.48(+1.49%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 31.93 | 31.96 | 31.76 | 31.90 | 93,123 | -0.25(-0.79%) |
Nov 21, 2016 | 32.11 | 32.20 | 32.06 | 32.16 | 37,971 | +0.21(+0.65%) |
Nov 18, 2016 | 32.10 | 32.11 | 31.87 | 31.95 | 28,227 | +0.20(+0.63%) |
Nov 17, 2016 | 31.89 | 32.01 | 31.68 | 31.75 | 67,618 | -0.15(-0.46%) |
Nov 16, 2016 | 31.82 | 32.01 | 31.80 | 31.89 | 81,005 | -0.09(-0.29%) |
Nov 15, 2016 | 31.70 | 31.99 | 31.70 | 31.99 | 31,445 | +0.24(+0.75%) |
Nov 14, 2016 | 31.59 | 31.75 | 31.46 | 31.75 | 197,201 | +0.28(+0.90%) |
Nov 11, 2016 | 31.70 | 31.70 | 31.32 | 31.47 | 211,215 | -0.58(-1.82%) |
Nov 10, 2016 | 32.16 | 32.27 | 31.25 | 32.05 | 73,389 | -0.75(-2.29%) |
Nov 09, 2016 | 32.90 | 33.05 | 32.80 | 32.80 | 131,790 | -1.10(-3.26%) |
Nov 08, 2016 | 33.60 | 34.00 | 33.58 | 33.90 | 19,686 | +0.29(+0.87%) |
Nov 07, 2016 | 33.42 | 33.61 | 33.35 | 33.61 | 59,079 | +1.09(+3.35%) |
Nov 04, 2016 | 32.58 | 32.63 | 32.44 | 32.52 | 52,421 | -0.38(-1.16%) |
Nov 03, 2016 | 33.04 | 33.04 | 32.86 | 32.91 | 155,360 | -0.15(-0.46%) |
Nov 02, 2016 | 32.83 | 33.23 | 32.83 | 33.06 | 322,301 | +0.31(+0.94%) |
Nov 01, 2016 | 32.81 | 32.91 | 32.60 | 32.75 | 118,355 | -0.13(-0.40%) |
Oct 31, 2016 | 32.55 | 32.94 | 32.18 | 32.88 | 49,684 | -0.06(-0.19%) |
Oct 28, 2016 | 32.75 | 33.00 | 32.75 | 32.95 | 224,867 | +0.15(+0.47%) |
Oct 27, 2016 | 32.90 | 32.99 | 32.74 | 32.79 | 34,708 | +0.11(+0.33%) |
Oct 26, 2016 | 32.80 | 33.00 | 32.68 | 32.68 | 14,122 | -0.54(-1.62%) |
Oct 25, 2016 | 33.08 | 33.36 | 33.08 | 33.22 | 141,764 | +0.35(+1.05%) |
Oct 24, 2016 | 33.15 | 33.15 | 32.78 | 32.88 | 215,657 | -0.16(-0.49%) |
Oct 21, 2016 | 32.95 | 33.04 | 32.70 | 33.04 | 25,291 | -0.19(-0.58%) |
Oct 20, 2016 | 33.34 | 33.42 | 33.10 | 33.23 | 63,985 | -0.35(-1.05%) |
Oct 19, 2016 | 33.23 | 33.62 | 33.12 | 33.58 | 39,042 | +0.37(+1.11%) |
Oct 18, 2016 | 33.50 | 33.50 | 33.21 | 33.21 | 112,056 | -0.17(-0.51%) |
Oct 17, 2016 | 33.60 | 33.80 | 33.36 | 33.38 | 86,306 | -0.16(-0.48%) |
Oct 14, 2016 | 33.63 | 33.73 | 33.54 | 33.54 | 56,653 | +0.02(+0.05%) |
Oct 13, 2016 | 33.39 | 33.70 | 33.14 | 33.53 | 93,632 | +0.15(+0.44%) |
Oct 12, 2016 | 33.23 | 33.49 | 33.23 | 33.38 | 116,677 | +0.05(+0.16%) |
Oct 11, 2016 | 33.73 | 33.81 | 33.21 | 33.33 | 204,968 | -0.54(-1.58%) |
Oct 10, 2016 | 33.96 | 33.96 | 33.60 | 33.87 | 78,559 | -0.26(-0.76%) |
Oct 07, 2016 | 34.37 | 34.46 | 33.81 | 34.13 | 151,954 | -0.31(-0.91%) |
Oct 06, 2016 | 34.43 | 34.44 | 34.08 | 34.44 | 71,758 | -0.41(-1.19%) |
Oct 05, 2016 | 35.08 | 35.08 | 34.76 | 34.85 | 317,159 | -0.42(-1.20%) |
Oct 04, 2016 | 35.74 | 35.74 | 35.25 | 35.28 | 66,535 | -0.50(-1.39%) |
Oct 03, 2016 | 35.65 | 35.87 | 35.57 | 35.77 | 180,431 | -0.15(-0.41%) |
Sep 30, 2016 | 35.92 | 36.09 | 35.79 | 35.92 | 241,245 | +0.47(+1.32%) |
Sep 29, 2016 | 35.51 | 35.74 | 35.35 | 35.45 | 171,490 | -0.04(-0.11%) |
Sep 28, 2016 | 35.28 | 35.49 | 35.14 | 35.49 | 70,375 | +0.19(+0.54%) |
Sep 27, 2016 | 35.11 | 35.30 | 35.05 | 35.30 | 32,604 | +0.15(+0.41%) |
Sep 26, 2016 | 35.11 | 35.30 | 34.90 | 35.15 | 79,381 | +0.00(+0.00%) |
Sep 23, 2016 | 35.33 | 35.38 | 35.09 | 35.15 | 109,832 | -0.63(-1.76%) |
Sep 22, 2016 | 36.04 | 36.23 | 35.71 | 35.78 | 80,248 | -0.21(-0.60%) |
Sep 21, 2016 | 35.67 | 36.04 | 35.55 | 36.00 | 105,125 | +0.16(+0.45%) |
Sep 20, 2016 | 36.02 | 36.06 | 35.76 | 35.84 | 79,258 | +0.31(+0.88%) |
Sep 19, 2016 | 35.63 | 35.84 | 35.44 | 35.52 | 34,186 | +0.31(+0.87%) |
Sep 16, 2016 | 35.18 | 35.28 | 35.07 | 35.21 | 86,938 | -0.08(-0.24%) |
Sep 15, 2016 | 35.10 | 35.43 | 34.99 | 35.30 | 31,840 | +0.21(+0.61%) |
Sep 14, 2016 | 34.88 | 35.27 | 34.88 | 35.08 | 354,446 | +0.12(+0.33%) |
Sep 13, 2016 | 35.53 | 35.53 | 34.90 | 34.97 | 198,919 | -1.16(-3.20%) |
Sep 12, 2016 | 35.77 | 36.30 | 35.38 | 36.13 | 179,693 | -0.40(-1.09%) |
Sep 09, 2016 | 36.88 | 36.92 | 36.43 | 36.53 | 64,320 | -0.87(-2.34%) |
Sep 08, 2016 | 37.71 | 37.71 | 37.18 | 37.40 | 47,738 | -0.36(-0.95%) |
Sep 07, 2016 | 37.85 | 38.28 | 37.69 | 37.76 | 100,148 | +0.36(+0.96%) |
Sep 06, 2016 | 36.83 | 37.41 | 36.82 | 37.40 | 102,190 | +0.93(+2.54%) |
Sep 02, 2016 | 36.53 | 36.47 | 36.47 | 36.47 | 225,120 | +0.37(+1.02%) |