Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.36 | 33.49 | 32.78 | 33.20 | 308,017 | -0.43(-1.28%) |
Nov 29, 2016 | 33.22 | 33.83 | 33.13 | 33.63 | 241,128 | +0.37(+1.11%) |
Nov 28, 2016 | 32.90 | 33.28 | 32.90 | 33.26 | 208,096 | +0.31(+0.94%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.69 | 32.95 | 62,524 | +0.27(+0.81%) |
Nov 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.14 | 32.95 | 31.99 | 32.77 | 234,122 | +0.82(+2.57%) |
Nov 21, 2016 | 32.47 | 32.66 | 31.86 | 31.95 | 189,936 | -0.29(-0.89%) |
Nov 18, 2016 | 31.92 | 32.36 | 31.76 | 32.24 | 450,233 | +0.43(+1.35%) |
Nov 17, 2016 | 31.92 | 32.68 | 31.72 | 31.81 | 272,642 | -0.11(-0.35%) |
Nov 16, 2016 | 31.58 | 31.97 | 31.28 | 31.92 | 384,951 | +0.34(+1.08%) |
Nov 15, 2016 | 31.60 | 32.02 | 31.37 | 31.58 | 510,122 | +0.12(+0.38%) |
Nov 14, 2016 | 31.82 | 31.99 | 30.33 | 31.46 | 875,970 | -0.50(-1.57%) |
Nov 11, 2016 | 31.44 | 32.22 | 31.39 | 31.97 | 556,073 | +0.58(+1.84%) |
Nov 10, 2016 | 33.87 | 33.87 | 31.34 | 31.39 | 837,993 | -2.44(-7.21%) |
Nov 09, 2016 | 34.13 | 34.57 | 33.41 | 33.83 | 367,122 | -0.98(-2.81%) |
Nov 08, 2016 | 34.64 | 35.01 | 34.64 | 34.81 | 213,768 | +0.11(+0.32%) |
Nov 07, 2016 | 34.33 | 34.72 | 34.12 | 34.69 | 304,342 | +0.77(+2.27%) |
Nov 04, 2016 | 34.35 | 34.35 | 33.71 | 33.93 | 460,793 | -0.15(-0.43%) |
Nov 03, 2016 | 34.17 | 34.30 | 33.81 | 34.07 | 372,494 | -0.13(-0.39%) |
Nov 02, 2016 | 34.64 | 34.79 | 34.20 | 34.21 | 452,965 | -0.44(-1.28%) |
Nov 01, 2016 | 35.77 | 35.89 | 34.62 | 34.65 | 580,364 | -1.11(-3.10%) |
Oct 31, 2016 | 35.05 | 35.82 | 34.95 | 35.76 | 623,779 | +0.89(+2.57%) |
Oct 28, 2016 | 35.20 | 35.27 | 34.59 | 34.86 | 795,782 | -0.19(-0.55%) |
Oct 27, 2016 | 36.25 | 36.55 | 34.87 | 35.06 | 869,145 | -1.37(-3.76%) |
Oct 26, 2016 | 35.72 | 36.57 | 35.72 | 36.42 | 1,917,366 | +0.52(+1.44%) |
Oct 25, 2016 | 35.48 | 36.15 | 35.06 | 35.91 | 241,280 | +0.24(+0.66%) |
Oct 24, 2016 | 35.66 | 35.99 | 35.47 | 35.67 | 114,956 | +0.20(+0.56%) |
Oct 21, 2016 | 35.30 | 35.67 | 35.30 | 35.47 | 169,471 | -0.15(-0.42%) |
Oct 20, 2016 | 35.37 | 35.72 | 35.19 | 35.62 | 257,200 | +0.16(+0.44%) |
Oct 19, 2016 | 35.21 | 35.59 | 35.05 | 35.46 | 190,316 | +0.27(+0.76%) |
Oct 18, 2016 | 35.21 | 35.37 | 35.01 | 35.20 | 240,567 | +0.15(+0.42%) |
Oct 17, 2016 | 34.78 | 35.38 | 34.66 | 35.05 | 220,577 | +0.42(+1.22%) |
Oct 14, 2016 | 34.86 | 34.97 | 34.27 | 34.63 | 389,574 | -0.21(-0.59%) |
Oct 13, 2016 | 35.00 | 35.82 | 34.54 | 34.83 | 543,750 | +0.13(+0.38%) |
Oct 12, 2016 | 34.39 | 34.72 | 34.30 | 34.70 | 407,301 | +0.50(+1.45%) |
Oct 11, 2016 | 34.20 | 34.26 | 33.89 | 34.21 | 356,200 | -0.04(-0.11%) |
Oct 10, 2016 | 34.00 | 34.37 | 33.83 | 34.24 | 133,528 | +0.42(+1.25%) |
Oct 07, 2016 | 33.86 | 34.32 | 33.41 | 33.82 | 244,634 | +0.08(+0.24%) |
Oct 06, 2016 | 33.51 | 33.98 | 32.93 | 33.74 | 404,013 | +0.13(+0.40%) |
Oct 05, 2016 | 35.00 | 35.23 | 33.41 | 33.61 | 400,535 | -1.41(-4.03%) |
Oct 04, 2016 | 35.77 | 35.77 | 34.77 | 35.02 | 275,657 | -0.77(-2.15%) |
Oct 03, 2016 | 36.42 | 36.42 | 35.60 | 35.79 | 313,367 | -0.78(-2.12%) |
Sep 30, 2016 | 36.79 | 36.95 | 36.28 | 36.57 | 603,306 | -0.17(-0.46%) |
Sep 29, 2016 | 37.03 | 37.06 | 36.49 | 36.74 | 358,956 | -0.44(-1.19%) |
Sep 28, 2016 | 36.65 | 37.23 | 36.32 | 37.18 | 258,357 | +0.36(+0.98%) |
Sep 27, 2016 | 36.95 | 37.15 | 36.77 | 36.82 | 263,781 | -0.04(-0.12%) |
Sep 26, 2016 | 36.27 | 37.11 | 36.06 | 36.86 | 500,649 | +0.50(+1.37%) |
Sep 23, 2016 | 35.96 | 36.51 | 35.53 | 36.36 | 228,851 | +0.26(+0.73%) |
Sep 22, 2016 | 35.55 | 36.26 | 35.55 | 36.10 | 247,787 | +0.81(+2.30%) |
Sep 21, 2016 | 35.04 | 35.37 | 34.30 | 35.29 | 197,048 | +0.35(+1.01%) |
Sep 20, 2016 | 34.85 | 35.14 | 34.80 | 34.93 | 350,149 | +0.30(+0.87%) |
Sep 19, 2016 | 33.94 | 34.66 | 33.94 | 34.63 | 144,522 | +0.64(+1.87%) |
Sep 16, 2016 | 33.58 | 34.06 | 33.58 | 34.00 | 442,947 | +0.22(+0.65%) |
Sep 15, 2016 | 33.56 | 34.06 | 33.47 | 33.78 | 126,095 | +0.04(+0.11%) |
Sep 14, 2016 | 33.70 | 34.12 | 33.48 | 33.74 | 228,980 | +0.03(+0.09%) |
Sep 13, 2016 | 34.79 | 34.80 | 33.50 | 33.71 | 410,150 | -1.30(-3.72%) |
Sep 12, 2016 | 34.34 | 35.34 | 34.09 | 35.02 | 300,141 | +0.54(+1.57%) |
Sep 09, 2016 | 35.20 | 35.21 | 34.45 | 34.47 | 268,612 | -1.11(-3.13%) |
Sep 08, 2016 | 35.51 | 35.79 | 35.37 | 35.59 | 148,859 | -0.23(-0.63%) |
Sep 07, 2016 | 35.52 | 35.86 | 35.48 | 35.81 | 171,250 | +0.22(+0.62%) |
Sep 06, 2016 | 35.48 | 35.68 | 35.13 | 35.59 | 130,947 | +0.18(+0.50%) |
Sep 02, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 355,343 | +0.49(+1.41%) |