Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.12 | 35.81 | 35.12 | 35.47 | 203,699 | +0.26(+0.74%) |
Nov 29, 2016 | 34.99 | 35.47 | 34.74 | 35.21 | 188,484 | +0.35(+0.99%) |
Nov 28, 2016 | 35.08 | 35.42 | 34.77 | 34.86 | 216,331 | -0.26(-0.74%) |
Nov 25, 2016 | 35.42 | 35.42 | 35.12 | 35.12 | 69,408 | -0.04(-0.12%) |
Nov 23, 2016 | 35.16 | 35.16 | 35.16 | 0 | +0.17(+0.49%) | |
Nov 22, 2016 | 34.73 | 35.03 | 34.51 | 34.99 | 157,691 | +0.43(+1.25%) |
Nov 21, 2016 | 35.03 | 35.16 | 34.43 | 34.56 | 207,707 | -0.56(-1.60%) |
Nov 18, 2016 | 34.99 | 35.51 | 34.90 | 35.12 | 342,435 | +0.30(+0.87%) |
Nov 17, 2016 | 34.34 | 35.03 | 33.91 | 34.82 | 286,435 | +0.56(+1.64%) |
Nov 16, 2016 | 33.87 | 34.47 | 33.74 | 34.26 | 223,199 | +0.17(+0.51%) |
Nov 15, 2016 | 34.51 | 34.73 | 34.00 | 34.08 | 239,045 | -0.56(-1.62%) |
Nov 14, 2016 | 34.73 | 35.68 | 34.51 | 34.64 | 349,177 | +0.48(+1.39%) |
Nov 11, 2016 | 33.43 | 34.51 | 33.17 | 34.17 | 455,811 | +0.82(+2.47%) |
Nov 10, 2016 | 33.00 | 34.17 | 32.74 | 33.35 | 350,999 | +0.82(+2.53%) |
Nov 09, 2016 | 31.40 | 32.61 | 31.40 | 32.52 | 273,322 | +1.16(+3.70%) |
Nov 08, 2016 | 30.93 | 31.62 | 30.67 | 31.36 | 251,520 | +0.43(+1.39%) |
Nov 07, 2016 | 31.19 | 31.28 | 30.76 | 30.93 | 196,757 | +0.30(+0.98%) |
Nov 04, 2016 | 31.84 | 31.84 | 30.37 | 30.63 | 259,838 | -0.26(-0.84%) |
Nov 03, 2016 | 31.23 | 31.41 | 30.85 | 30.89 | 192,792 | -0.22(-0.69%) |
Nov 02, 2016 | 31.66 | 31.84 | 31.10 | 31.10 | 205,830 | -0.77(-2.43%) |
Nov 01, 2016 | 32.35 | 32.44 | 31.58 | 31.88 | 257,420 | -0.43(-1.33%) |
Oct 31, 2016 | 32.57 | 33.08 | 32.31 | 32.31 | 183,109 | -0.04(-0.13%) |
Oct 28, 2016 | 32.35 | 32.95 | 32.09 | 32.35 | 136,100 | -0.04(-0.13%) |
Oct 27, 2016 | 32.09 | 32.61 | 31.84 | 32.39 | 119,189 | +0.43(+1.35%) |
Oct 26, 2016 | 31.88 | 32.35 | 31.84 | 31.96 | 65,195 | -0.17(-0.54%) |
Oct 25, 2016 | 32.27 | 32.35 | 31.88 | 32.14 | 76,477 | -0.17(-0.53%) |
Oct 24, 2016 | 32.65 | 32.82 | 32.14 | 32.31 | 117,191 | +0.13(+0.40%) |
Oct 21, 2016 | 32.35 | 32.52 | 32.14 | 32.18 | 122,679 | -0.60(-1.84%) |
Oct 20, 2016 | 33.13 | 33.13 | 32.48 | 32.78 | 162,655 | -0.26(-0.78%) |
Oct 19, 2016 | 33.43 | 33.47 | 33.00 | 33.04 | 143,209 | -0.26(-0.78%) |
Oct 18, 2016 | 33.81 | 33.86 | 33.21 | 33.30 | 158,332 | -0.17(-0.51%) |
Oct 17, 2016 | 34.12 | 34.16 | 33.47 | 33.47 | 153,812 | -0.65(-1.89%) |
Oct 14, 2016 | 33.86 | 34.46 | 33.86 | 34.12 | 109,166 | +0.43(+1.28%) |
Oct 13, 2016 | 33.90 | 33.94 | 33.30 | 33.69 | 164,393 | -0.73(-2.12%) |
Oct 12, 2016 | 34.29 | 34.59 | 33.94 | 34.42 | 134,161 | +0.26(+0.76%) |
Oct 11, 2016 | 34.29 | 34.42 | 33.69 | 34.16 | 142,929 | -0.30(-0.87%) |
Oct 10, 2016 | 33.99 | 34.67 | 33.86 | 34.46 | 179,539 | +0.83(+2.46%) |
Oct 07, 2016 | 33.58 | 33.89 | 33.26 | 33.63 | 182,670 | +0.15(+0.44%) |
Oct 06, 2016 | 33.22 | 33.50 | 32.77 | 33.49 | 140,624 | +0.17(+0.52%) |
Oct 05, 2016 | 32.60 | 33.44 | 32.49 | 33.32 | 206,133 | +0.77(+2.35%) |
Oct 04, 2016 | 33.01 | 33.07 | 32.09 | 32.55 | 486,556 | -0.46(-1.41%) |
Oct 03, 2016 | 33.61 | 33.76 | 32.95 | 33.01 | 482,991 | -0.82(-2.42%) |
Sep 30, 2016 | 33.48 | 34.00 | 33.27 | 33.83 | 231,094 | +0.63(+1.89%) |
Sep 29, 2016 | 33.26 | 33.87 | 33.17 | 33.20 | 147,178 | -0.22(-0.67%) |
Sep 28, 2016 | 32.77 | 33.44 | 32.62 | 33.43 | 159,853 | +0.75(+2.29%) |
Sep 27, 2016 | 32.55 | 32.70 | 32.23 | 32.68 | 136,377 | -0.01(-0.03%) |
Sep 26, 2016 | 32.09 | 32.76 | 32.07 | 32.69 | 178,277 | +0.43(+1.33%) |
Sep 23, 2016 | 32.64 | 32.81 | 32.06 | 32.26 | 172,647 | -0.38(-1.16%) |
Sep 22, 2016 | 32.42 | 32.71 | 32.21 | 32.64 | 193,038 | +0.46(+1.44%) |
Sep 21, 2016 | 31.58 | 32.20 | 31.42 | 32.17 | 246,122 | +0.63(+1.99%) |
Sep 20, 2016 | 31.84 | 31.89 | 31.53 | 31.54 | 118,082 | -0.14(-0.43%) |
Sep 19, 2016 | 31.04 | 31.85 | 31.04 | 31.68 | 112,860 | +0.73(+2.36%) |
Sep 16, 2016 | 31.06 | 31.47 | 30.82 | 30.95 | 290,219 | -0.40(-1.26%) |
Sep 15, 2016 | 30.86 | 31.51 | 30.86 | 31.34 | 95,696 | +0.43(+1.39%) |
Sep 14, 2016 | 31.27 | 31.42 | 30.87 | 30.91 | 70,121 | -0.39(-1.24%) |
Sep 13, 2016 | 31.43 | 31.68 | 31.03 | 31.30 | 138,136 | -0.52(-1.62%) |
Sep 12, 2016 | 31.65 | 31.83 | 31.14 | 31.82 | 185,032 | +0.20(+0.63%) |
Sep 09, 2016 | 32.23 | 32.27 | 31.60 | 31.62 | 139,440 | -0.88(-2.70%) |
Sep 08, 2016 | 32.79 | 32.90 | 32.39 | 32.50 | 87,603 | -0.35(-1.07%) |
Sep 07, 2016 | 32.55 | 32.85 | 32.32 | 32.85 | 153,831 | +0.35(+1.09%) |
Sep 06, 2016 | 32.36 | 32.51 | 32.13 | 32.50 | 160,905 | +0.14(+0.43%) |
Sep 02, 2016 | 32.45 | 32.36 | 32.36 | 32.36 | 210,595 | +0.20(+0.62%) |