Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.00 | 34.00 | 33.64 | 33.65 | 128,592 | -0.27(-0.80%) |
Nov 29, 2016 | 33.81 | 34.08 | 33.71 | 33.92 | 166,163 | +0.17(+0.52%) |
Nov 28, 2016 | 33.94 | 33.94 | 33.67 | 33.75 | 71,007 | -0.02(-0.06%) |
Nov 25, 2016 | 33.86 | 33.86 | 33.66 | 33.77 | 44,340 | +0.06(+0.17%) |
Nov 23, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.13(-0.37%) | |
Nov 22, 2016 | 34.26 | 34.26 | 33.69 | 33.84 | 332,431 | +0.01(+0.03%) |
Nov 21, 2016 | 33.90 | 33.90 | 33.59 | 33.83 | 175,387 | +0.25(+0.75%) |
Nov 18, 2016 | 33.74 | 33.74 | 33.49 | 33.58 | 123,632 | -0.03(-0.09%) |
Nov 17, 2016 | 33.75 | 33.75 | 33.46 | 33.60 | 65,752 | +0.23(+0.70%) |
Nov 16, 2016 | 33.48 | 33.48 | 33.17 | 33.37 | 148,416 | +0.12(+0.35%) |
Nov 15, 2016 | 33.00 | 33.34 | 33.00 | 33.25 | 181,285 | +0.34(+1.03%) |
Nov 14, 2016 | 33.18 | 33.30 | 32.72 | 32.92 | 82,711 | -0.22(-0.67%) |
Nov 11, 2016 | 32.98 | 33.15 | 32.87 | 33.14 | 70,659 | +0.04(+0.12%) |
Nov 10, 2016 | 33.57 | 33.71 | 32.80 | 33.10 | 94,940 | -0.44(-1.30%) |
Nov 09, 2016 | 32.80 | 33.58 | 32.73 | 33.54 | 82,909 | -0.00(-0.00%) |
Nov 08, 2016 | 33.42 | 33.68 | 33.22 | 33.54 | 77,199 | +0.16(+0.49%) |
Nov 07, 2016 | 33.18 | 33.42 | 32.93 | 33.37 | 91,654 | +0.99(+3.06%) |
Nov 04, 2016 | 32.76 | 32.76 | 32.34 | 32.38 | 58,119 | -0.25(-0.77%) |
Nov 03, 2016 | 32.77 | 32.81 | 32.58 | 32.63 | 62,835 | -0.10(-0.30%) |
Nov 02, 2016 | 33.14 | 33.14 | 32.63 | 32.73 | 46,759 | -0.35(-1.06%) |
Nov 01, 2016 | 33.59 | 33.59 | 32.85 | 33.08 | 77,491 | -0.37(-1.10%) |
Oct 31, 2016 | 33.59 | 33.59 | 33.34 | 33.45 | 97,377 | +0.06(+0.17%) |
Oct 28, 2016 | 33.27 | 33.55 | 33.22 | 33.39 | 66,037 | +0.07(+0.20%) |
Oct 27, 2016 | 33.77 | 33.77 | 33.28 | 33.32 | 61,674 | -0.16(-0.46%) |
Oct 26, 2016 | 33.46 | 33.67 | 33.36 | 33.48 | 80,857 | +0.18(+0.55%) |
Oct 25, 2016 | 33.58 | 33.58 | 33.15 | 33.29 | 65,067 | -0.13(-0.38%) |
Oct 24, 2016 | 33.39 | 33.43 | 33.27 | 33.42 | 52,924 | +0.32(+0.97%) |
Oct 21, 2016 | 32.83 | 33.11 | 32.80 | 33.10 | 31,172 | +0.17(+0.53%) |
Oct 20, 2016 | 33.04 | 33.04 | 32.76 | 32.93 | 52,813 | -0.04(-0.12%) |
Oct 19, 2016 | 32.93 | 32.98 | 32.82 | 32.96 | 66,080 | +0.18(+0.56%) |
Oct 18, 2016 | 32.63 | 32.89 | 32.63 | 32.78 | 35,711 | +0.52(+1.62%) |
Oct 17, 2016 | 32.45 | 32.45 | 32.26 | 32.26 | 31,291 | -0.19(-0.60%) |
Oct 14, 2016 | 32.63 | 32.69 | 32.37 | 32.45 | 43,295 | +0.06(+0.18%) |
Oct 13, 2016 | 32.57 | 32.57 | 32.11 | 32.39 | 62,059 | -0.18(-0.57%) |
Oct 12, 2016 | 32.62 | 32.66 | 32.42 | 32.58 | 41,189 | -0.06(-0.18%) |
Oct 11, 2016 | 33.08 | 33.36 | 32.45 | 32.63 | 98,311 | -0.54(-1.64%) |
Oct 10, 2016 | 33.19 | 33.30 | 33.14 | 33.18 | 51,056 | +0.14(+0.41%) |
Oct 07, 2016 | 33.19 | 33.19 | 32.88 | 33.04 | 35,552 | -0.15(-0.44%) |
Oct 06, 2016 | 33.28 | 33.28 | 33.06 | 33.19 | 77,230 | -0.06(-0.18%) |
Oct 05, 2016 | 33.12 | 33.30 | 33.04 | 33.25 | 100,026 | +0.25(+0.76%) |
Oct 04, 2016 | 33.12 | 33.14 | 32.88 | 32.99 | 126,522 | -0.05(-0.15%) |
Oct 03, 2016 | 33.16 | 33.16 | 32.88 | 33.04 | 134,329 | -0.11(-0.32%) |
Sep 30, 2016 | 32.89 | 33.24 | 32.89 | 33.15 | 55,849 | +0.29(+0.88%) |
Sep 29, 2016 | 33.15 | 33.15 | 32.79 | 32.86 | 37,662 | -0.25(-0.76%) |
Sep 28, 2016 | 33.15 | 33.15 | 32.88 | 33.11 | 40,390 | +0.13(+0.38%) |
Sep 27, 2016 | 32.79 | 33.00 | 32.59 | 32.98 | 601,950 | +0.33(+1.00%) |
Sep 26, 2016 | 32.60 | 32.78 | 32.60 | 32.66 | 67,160 | -0.19(-0.58%) |
Sep 23, 2016 | 32.98 | 32.98 | 32.82 | 32.85 | 314,250 | -0.23(-0.70%) |
Sep 22, 2016 | 33.04 | 33.16 | 33.02 | 33.08 | 63,503 | +0.25(+0.77%) |
Sep 21, 2016 | 32.67 | 32.87 | 32.52 | 32.83 | 50,499 | +0.31(+0.97%) |
Sep 20, 2016 | 32.73 | 32.77 | 32.46 | 32.51 | 40,769 | -0.07(-0.21%) |
Sep 19, 2016 | 32.64 | 32.77 | 32.49 | 32.58 | 68,304 | +0.15(+0.45%) |
Sep 16, 2016 | 32.59 | 32.59 | 32.33 | 32.44 | 44,018 | -0.23(-0.71%) |
Sep 15, 2016 | 32.42 | 32.70 | 32.36 | 32.67 | 119,974 | +0.28(+0.87%) |
Sep 14, 2016 | 32.23 | 32.50 | 32.23 | 32.39 | 46,088 | +0.10(+0.30%) |
Sep 13, 2016 | 32.62 | 32.62 | 32.15 | 32.29 | 92,512 | -0.38(-1.16%) |
Sep 12, 2016 | 31.88 | 32.67 | 31.80 | 32.67 | 112,122 | +0.56(+1.75%) |
Sep 09, 2016 | 32.65 | 32.66 | 32.11 | 32.11 | 68,752 | -0.72(-2.18%) |
Sep 08, 2016 | 32.97 | 32.97 | 32.72 | 32.82 | 35,668 | -0.12(-0.35%) |
Sep 07, 2016 | 33.09 | 33.09 | 32.83 | 32.94 | 81,542 | -0.04(-0.12%) |
Sep 06, 2016 | 33.01 | 33.01 | 32.79 | 32.98 | 65,506 | +0.15(+0.45%) |
Sep 02, 2016 | 32.90 | 32.83 | 32.83 | 32.83 | 72,002 | +0.15(+0.44%) |